Asefa Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 4.180 | 4.440 | 4.000 | 4.000 | 3.169 | 3,419,040 |
| 2022-08-04 | 3.900 | 3.940 | 3.880 | 3.920 | 3.106 | 76,900 |
| 2022-08-03 | 3.900 | 3.920 | 3.880 | 3.900 | 3.090 | 76,000 |
| 2022-08-02 | 3.920 | 3.920 | 3.880 | 3.880 | 3.074 | 15,800 |
| 2022-08-01 | 3.940 | 3.940 | 3.860 | 3.940 | 3.122 | 100,100 |
| 2022-07-27 | 3.900 | 3.940 | 3.900 | 3.940 | 3.122 | 11,113 |
| 2022-07-26 | 3.900 | 3.920 | 3.880 | 3.920 | 3.106 | 26,901 |
| 2022-07-25 | 3.900 | 3.900 | 3.880 | 3.900 | 3.090 | 8,704 |
| 2022-07-22 | 3.900 | 3.920 | 3.900 | 3.920 | 3.106 | 11,200 |
| 2022-07-21 | 3.900 | 3.940 | 3.860 | 3.920 | 3.106 | 125,600 |
| 2022-07-20 | 3.860 | 3.940 | 3.860 | 3.940 | 3.122 | 22,600 |
| 2022-07-19 | 3.880 | 3.920 | 3.800 | 3.880 | 3.074 | 58,624 |
| 2022-07-18 | 3.940 | 3.940 | 3.860 | 3.920 | 3.106 | 25,600 |
| 2022-07-15 | 3.880 | 3.920 | 3.880 | 3.920 | 3.106 | 33,500 |
| 2022-07-14 | 3.920 | 3.940 | 3.880 | 3.920 | 3.106 | 42,202 |
| 2022-07-12 | 3.940 | 3.940 | 3.900 | 3.940 | 3.122 | 22,300 |
| 2022-07-11 | 3.900 | 3.940 | 3.880 | 3.940 | 3.122 | 18,000 |
| 2022-07-08 | 3.900 | 3.920 | 3.880 | 3.900 | 3.090 | 102,500 |
| 2022-07-07 | 3.860 | 3.940 | 3.840 | 3.920 | 3.106 | 46,400 |
| 2022-07-06 | 3.820 | 3.880 | 3.780 | 3.860 | 3.058 | 134,621 |
| 2022-07-05 | 3.960 | 4.000 | 3.800 | 3.800 | 3.011 | 233,242 |
| 2022-07-04 | 3.980 | 3.980 | 3.900 | 3.960 | 3.138 | 116,900 |
| 2022-07-01 | 3.920 | 4.000 | 3.920 | 4.000 | 3.169 | 13,700 |
| 2022-06-30 | 3.960 | 4.000 | 3.960 | 4.000 | 3.169 | 25,818 |
| 2022-06-29 | 3.960 | 4.000 | 3.940 | 3.980 | 3.153 | 56,935 |
| 2022-06-28 | 3.940 | 3.980 | 3.940 | 3.960 | 3.138 | 27,200 |
| 2022-06-27 | 3.980 | 3.980 | 3.960 | 3.980 | 3.153 | 53,000 |
| 2022-06-24 | 4.000 | 4.000 | 3.960 | 4.000 | 3.169 | 28,001 |
| 2022-06-23 | 4.000 | 4.000 | 3.960 | 3.980 | 3.153 | 2,238 |
| 2022-06-22 | 4.020 | 4.020 | 3.960 | 4.000 | 3.169 | 33,700 |
| 2022-06-21 | 4.000 | 4.000 | 3.940 | 4.000 | 3.169 | 23,200 |
| 2022-06-20 | 3.920 | 3.980 | 3.920 | 3.980 | 3.153 | 74,700 |
| 2022-06-17 | 3.900 | 4.000 | 3.900 | 3.940 | 3.122 | 124,300 |
| 2022-06-16 | 4.040 | 4.060 | 3.940 | 3.940 | 3.122 | 129,205 |
| 2022-06-15 | 4.020 | 4.040 | 4.020 | 4.020 | 3.185 | 19,609 |
| 2022-06-14 | 4.020 | 4.060 | 3.980 | 4.060 | 3.217 | 57,302 |
| 2022-06-13 | 4.120 | 4.280 | 4.020 | 4.020 | 3.185 | 859,300 |
| 2022-06-10 | 4.140 | 4.140 | 4.120 | 4.140 | 3.280 | 31,201 |
| 2022-06-09 | 4.060 | 4.240 | 4.060 | 4.140 | 3.280 | 475,802 |
| 2022-06-08 | 4.080 | 4.080 | 4.060 | 4.080 | 3.233 | 47,600 |
| 2022-06-07 | 4.060 | 4.080 | 4.040 | 4.080 | 3.233 | 55,402 |
| 2022-06-06 | 4.100 | 4.100 | 4.040 | 4.080 | 3.233 | 19,800 |
| 2022-06-02 | 4.100 | 4.100 | 4.000 | 4.000 | 3.169 | 154,504 |
| 2022-06-01 | 4.020 | 4.100 | 4.020 | 4.080 | 3.233 | 260,100 |
| 2022-05-31 | 4.000 | 4.020 | 3.960 | 4.000 | 3.169 | 105,904 |
| 2022-05-30 | 4.000 | 4.020 | 3.980 | 4.000 | 3.169 | 66,814 |
| 2022-05-27 | 4.000 | 4.000 | 3.940 | 3.980 | 3.153 | 28,700 |
| 2022-05-26 | 4.000 | 4.000 | 3.960 | 4.000 | 3.169 | 38,740 |
| 2022-05-25 | 3.980 | 4.020 | 3.960 | 4.000 | 3.169 | 40,600 |
| 2022-05-24 | 3.940 | 3.980 | 3.940 | 3.980 | 3.153 | 43,111 |
| 2022-05-23 | 3.840 | 3.940 | 3.840 | 3.940 | 3.122 | 114,700 |
| 2022-05-20 | 3.960 | 3.960 | 3.880 | 3.900 | 3.090 | 103,800 |
| 2022-05-19 | 3.900 | 3.960 | 3.900 | 3.960 | 3.138 | 12,600 |
| 2022-05-18 | 3.900 | 3.940 | 3.860 | 3.940 | 3.122 | 149,800 |
| 2022-05-17 | 3.800 | 3.920 | 3.780 | 3.920 | 3.106 | 248,900 |
| 2022-05-13 | 3.900 | 3.900 | 3.800 | 3.840 | 3.042 | 255,200 |
| 2022-05-12 | 3.940 | 3.980 | 3.840 | 3.920 | 3.106 | 1,173,800 |
| 2022-05-11 | 3.940 | 3.980 | 3.920 | 3.940 | 3.122 | 110,900 |
| 2022-05-10 | 3.980 | 3.980 | 3.900 | 3.980 | 3.153 | 226,800 |
| 2022-05-09 | 4.000 | 4.040 | 3.960 | 4.000 | 3.169 | 602,900 |
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.