Asefa Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	3.440	3.460	3.440	3.440	2.726	113,911
2023-01-30	3.460	3.480	3.440	3.440	2.726	110,551
2023-01-27	3.440	3.460	3.440	3.460	2.741	105,618
2023-01-26	3.460	3.460	3.440	3.440	2.726	196,502
2023-01-25	3.480	3.480	3.460	3.460	2.741	375,915
2023-01-24	3.520	3.520	3.460	3.460	2.741	341,100
2023-01-23	3.460	3.480	3.440	3.460	2.741	262,512
2023-01-20	3.460	3.460	3.440	3.460	2.741	270,700
2023-01-19	3.480	3.480	3.440	3.460	2.741	123,700
2023-01-18	3.460	3.480	3.440	3.480	2.757	148,102
2023-01-17	3.460	3.460	3.420	3.460	2.741	127,001
2023-01-16	3.460	3.460	3.440	3.460	2.741	261,700
2023-01-13	3.460	3.480	3.440	3.440	2.726	468,600
2023-01-12	3.460	3.540	3.420	3.460	2.741	1,228,703
2023-01-11	3.480	3.480	3.460	3.480	2.757	312,119
2023-01-10	3.460	3.460	3.440	3.460	2.741	73,952
2023-01-09	3.460	3.480	3.460	3.460	2.741	257,102
2023-01-06	3.480	3.480	3.440	3.460	2.741	529,400
2023-01-05	3.480	3.500	3.460	3.480	2.757	129,507
2023-01-04	3.480	3.480	3.460	3.480	2.757	60,700
2023-01-03	3.480	3.500	3.480	3.480	2.757	178,209
2022-12-30	3.460	3.480	3.460	3.480	2.757	267,325
2022-12-29	3.480	3.480	3.440	3.460	2.741	312,639
2022-12-28	3.440	3.480	3.440	3.480	2.757	156,411
2022-12-27	3.420	3.480	3.420	3.460	2.741	67,512
2022-12-26	3.420	3.460	3.420	3.460	2.741	70,700
2022-12-23	3.420	3.460	3.420	3.460	2.741	122,600
2022-12-22	3.440	3.480	3.440	3.460	2.741	152,010
2022-12-21	3.500	3.540	3.500	3.500	2.773	226,911
2022-12-20	3.500	3.520	3.480	3.520	2.789	418,351
2022-12-19	3.520	3.540	3.500	3.520	2.789	104,600
2022-12-16	3.500	3.540	3.500	3.540	2.805	65,243
2022-12-15	3.560	3.560	3.520	3.540	2.805	219,300
2022-12-14	3.620	3.620	3.500	3.540	2.805	584,506
2022-12-13	3.600	3.600	3.580	3.580	2.836	67,000
2022-12-09	3.600	3.620	3.580	3.580	2.836	64,105
2022-12-08	3.660	3.660	3.560	3.600	2.852	236,327
2022-12-07	3.660	3.660	3.600	3.660	2.900	95,900
2022-12-06	3.660	3.680	3.600	3.660	2.900	78,516
2022-12-02	3.640	3.660	3.600	3.660	2.900	107,404
2022-12-01	3.680	3.680	3.580	3.640	2.884	94,296
2022-11-30	3.640	3.660	3.620	3.660	2.900	26,352
2022-11-29	3.660	3.660	3.600	3.640	2.884	42,800
2022-11-28	3.640	3.660	3.600	3.660	2.900	95,700
2022-11-25	3.600	3.640	3.600	3.640	2.884	125,100
2022-11-24	3.580	3.620	3.580	3.600	2.852	93,400
2022-11-23	3.600	3.620	3.580	3.600	2.852	87,933
2022-11-22	3.640	3.640	3.540	3.620	2.868	588,700
2022-11-21	3.660	3.680	3.620	3.680	2.916	71,900
2022-11-18	3.640	3.660	3.620	3.660	2.900	19,100
2022-11-17	3.660	3.680	3.620	3.640	2.884	237,400
2022-11-16	3.660	3.660	3.620	3.660	2.900	51,500
2022-11-15	3.640	3.680	3.620	3.640	2.884	294,700
2022-11-14	3.680	3.680	3.560	3.640	2.884	292,424
2022-11-11	3.660	3.680	3.640	3.680	2.916	243,136
2022-11-10	3.700	3.700	3.660	3.660	2.900	374,810
2022-11-09	3.720	3.720	3.680	3.700	2.932	96,922
2022-11-08	3.700	3.720	3.680	3.680	2.916	181,600
2022-11-07	3.700	3.840	3.680	3.700	2.932	1,299,700
2022-11-04	3.840	3.880	3.680	3.700	2.932	2,052,138

← NewerPage 16 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.3500 THB
2025-05-07	0.1400 THB
2024-05-07	0.1900 THB
2023-05-10	0.1800 THB
2022-05-09	0.2200 THB
2021-05-06	0.2800 THB
2020-04-08	0.2000 THB
2019-05-02	0.3300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.