Asefa Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.940 | 3.940 | 3.880 | 3.900 | 3.090 | 96,005 |
| 2022-11-02 | 3.940 | 3.960 | 3.920 | 3.920 | 3.106 | 32,818 |
| 2022-11-01 | 3.900 | 3.980 | 3.880 | 3.920 | 3.106 | 325,103 |
| 2022-10-31 | 3.920 | 3.920 | 3.880 | 3.880 | 3.074 | 42,752 |
| 2022-10-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.090 | 16,511 |
| 2022-10-27 | 3.900 | 3.900 | 3.880 | 3.900 | 3.090 | 58,600 |
| 2022-10-26 | 3.820 | 3.900 | 3.820 | 3.900 | 3.090 | 63,000 |
| 2022-10-25 | 3.800 | 3.900 | 3.800 | 3.900 | 3.090 | 30,009 |
| 2022-10-21 | 3.860 | 3.880 | 3.840 | 3.840 | 3.042 | 72,800 |
| 2022-10-20 | 3.880 | 3.880 | 3.860 | 3.880 | 3.074 | 56,010 |
| 2022-10-19 | 3.800 | 3.900 | 3.800 | 3.880 | 3.074 | 86,000 |
| 2022-10-18 | 3.840 | 3.840 | 3.800 | 3.800 | 3.011 | 281,900 |
| 2022-10-17 | 3.840 | 3.840 | 3.820 | 3.840 | 3.042 | 68,100 |
| 2022-10-12 | 3.860 | 3.860 | 3.820 | 3.840 | 3.042 | 113,616 |
| 2022-10-11 | 3.860 | 3.860 | 3.840 | 3.860 | 3.058 | 30,702 |
| 2022-10-10 | 3.900 | 3.900 | 3.820 | 3.860 | 3.058 | 156,100 |
| 2022-10-07 | 3.900 | 3.900 | 3.880 | 3.900 | 3.090 | 109,310 |
| 2022-10-06 | 3.920 | 3.920 | 3.880 | 3.920 | 3.106 | 27,100 |
| 2022-10-05 | 3.900 | 3.920 | 3.880 | 3.900 | 3.090 | 58,717 |
| 2022-10-04 | 3.900 | 3.940 | 3.900 | 3.920 | 3.106 | 18,700 |
| 2022-10-03 | 3.940 | 3.940 | 3.860 | 3.940 | 3.122 | 410,458 |
| 2022-09-30 | 3.940 | 3.940 | 3.920 | 3.940 | 3.122 | 20,800 |
| 2022-09-29 | 3.920 | 3.960 | 3.920 | 3.940 | 3.122 | 111,201 |
| 2022-09-28 | 3.900 | 3.960 | 3.900 | 3.940 | 3.122 | 26,600 |
| 2022-09-27 | 3.940 | 3.980 | 3.920 | 3.940 | 3.122 | 22,700 |
| 2022-09-26 | 3.980 | 3.980 | 3.920 | 3.960 | 3.138 | 58,801 |
| 2022-09-23 | 3.980 | 3.980 | 3.940 | 3.980 | 3.153 | 11,400 |
| 2022-09-22 | 3.940 | 4.000 | 3.940 | 3.980 | 3.153 | 89,600 |
| 2022-09-21 | 3.960 | 3.980 | 3.940 | 3.940 | 3.122 | 36,070 |
| 2022-09-20 | 3.980 | 3.980 | 3.960 | 3.980 | 3.153 | 73,200 |
| 2022-09-19 | 3.960 | 3.980 | 3.940 | 3.980 | 3.153 | 42,300 |
| 2022-09-16 | 3.960 | 3.980 | 3.940 | 3.960 | 3.138 | 99,400 |
| 2022-09-15 | 4.000 | 4.020 | 3.960 | 4.020 | 3.185 | 101,600 |
| 2022-09-14 | 3.980 | 4.000 | 3.980 | 4.000 | 3.169 | 34,500 |
| 2022-09-13 | 3.960 | 4.020 | 3.960 | 3.980 | 3.153 | 47,120 |
| 2022-09-12 | 4.020 | 4.020 | 3.980 | 4.000 | 3.169 | 25,205 |
| 2022-09-09 | 4.040 | 4.040 | 3.980 | 4.020 | 3.185 | 66,400 |
| 2022-09-08 | 3.940 | 4.020 | 3.940 | 4.000 | 3.169 | 88,200 |
| 2022-09-07 | 3.940 | 3.980 | 3.940 | 3.960 | 3.138 | 57,600 |
| 2022-09-06 | 3.960 | 3.960 | 3.940 | 3.960 | 3.138 | 3,853 |
| 2022-09-05 | 3.960 | 3.960 | 3.920 | 3.960 | 3.138 | 53,500 |
| 2022-09-02 | 3.980 | 3.980 | 3.940 | 3.940 | 3.122 | 66,000 |
| 2022-09-01 | 3.940 | 3.980 | 3.940 | 3.960 | 3.138 | 44,251 |
| 2022-08-31 | 3.980 | 3.980 | 3.940 | 3.980 | 3.153 | 53,209 |
| 2022-08-30 | 3.940 | 3.980 | 3.940 | 3.980 | 3.153 | 28,900 |
| 2022-08-29 | 3.980 | 3.980 | 3.940 | 3.940 | 3.122 | 60,501 |
| 2022-08-26 | 4.020 | 4.060 | 3.980 | 4.000 | 3.169 | 167,302 |
| 2022-08-25 | 3.980 | 4.020 | 3.980 | 4.020 | 3.185 | 51,500 |
| 2022-08-24 | 4.020 | 4.020 | 3.980 | 3.980 | 3.153 | 56,802 |
| 2022-08-23 | 3.960 | 4.060 | 3.960 | 4.000 | 3.169 | 121,900 |
| 2022-08-22 | 3.980 | 4.000 | 3.940 | 3.980 | 3.153 | 139,839 |
| 2022-08-19 | 3.920 | 4.040 | 3.920 | 3.980 | 3.153 | 564,110 |
| 2022-08-18 | 3.940 | 3.960 | 3.920 | 3.920 | 3.106 | 137,500 |
| 2022-08-17 | 3.900 | 3.960 | 3.900 | 3.940 | 3.122 | 179,400 |
| 2022-08-16 | 3.880 | 3.960 | 3.880 | 3.940 | 3.122 | 50,600 |
| 2022-08-15 | 3.920 | 3.940 | 3.840 | 3.940 | 3.122 | 336,090 |
| 2022-08-11 | 3.940 | 3.980 | 3.920 | 3.940 | 3.122 | 127,824 |
| 2022-08-10 | 4.000 | 4.000 | 3.920 | 3.940 | 3.122 | 177,300 |
| 2022-08-09 | 4.040 | 4.040 | 4.000 | 4.000 | 3.169 | 115,800 |
| 2022-08-08 | 4.080 | 4.100 | 4.000 | 4.000 | 3.169 | 579,601 |
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.