Asefa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	4.340	4.340	4.260	4.280	3.217	708,800
2022-05-05	4.360	4.400	4.300	4.340	3.262	623,500
2022-05-03	4.420	4.420	4.340	4.360	3.277	520,800
2022-04-29	4.380	4.420	4.380	4.420	3.322	153,100
2022-04-28	4.380	4.420	4.380	4.380	3.292	48,900
2022-04-27	4.420	4.420	4.380	4.400	3.307	103,200
2022-04-26	4.460	4.460	4.400	4.400	3.307	173,200
2022-04-25	4.440	4.460	4.400	4.440	3.337	166,800
2022-04-22	4.420	4.440	4.400	4.440	3.337	96,800
2022-04-21	4.440	4.440	4.400	4.440	3.337	15,700
2022-04-20	4.420	4.440	4.400	4.420	3.322	70,200
2022-04-19	4.380	4.420	4.380	4.420	3.322	90,100
2022-04-18	4.380	4.420	4.360	4.400	3.307	175,300
2022-04-12	4.400	4.420	4.360	4.400	3.307	184,900
2022-04-11	4.440	4.440	4.400	4.400	3.307	133,700
2022-04-08	4.420	4.480	4.380	4.480	3.367	250,100
2022-04-07	4.440	4.440	4.400	4.440	3.337	145,600
2022-04-05	4.460	4.480	4.400	4.400	3.307	83,100
2022-04-04	4.480	4.500	4.440	4.460	3.352	107,400
2022-04-01	4.480	4.500	4.440	4.480	3.367	190,500
2022-03-31	4.520	4.760	4.400	4.440	3.337	5,306,800
2022-03-30	4.500	4.520	4.440	4.440	3.337	490,800
2022-03-29	4.420	4.460	4.400	4.440	3.337	184,800
2022-03-28	4.420	4.440	4.400	4.420	3.322	71,800
2022-03-25	4.440	4.440	4.400	4.420	3.322	68,000
2022-03-24	4.380	4.460	4.380	4.400	3.307	299,800
2022-03-23	4.440	4.440	4.380	4.400	3.307	109,801
2022-03-22	4.420	4.420	4.380	4.400	3.307	37,500
2022-03-21	4.460	4.460	4.380	4.440	3.337	172,200
2022-03-18	4.480	4.480	4.420	4.420	3.322	166,300
2022-03-17	4.400	4.480	4.380	4.440	3.337	295,900
2022-03-16	4.400	4.400	4.340	4.380	3.292	131,300
2022-03-15	4.360	4.400	4.360	4.380	3.292	167,100
2022-03-14	4.340	4.400	4.320	4.360	3.277	192,400
2022-03-11	4.380	4.380	4.340	4.360	3.277	31,400
2022-03-10	4.380	4.380	4.300	4.360	3.277	110,600
2022-03-09	4.300	4.320	4.220	4.320	3.247	236,100
2022-03-08	4.280	4.340	4.200	4.340	3.262	284,100
2022-03-07	4.380	4.380	4.280	4.340	3.262	330,500
2022-03-04	4.380	4.400	4.360	4.380	3.292	254,300
2022-03-03	4.360	4.400	4.360	4.400	3.307	111,100
2022-03-02	4.400	4.400	4.340	4.400	3.307	60,200
2022-03-01	4.380	4.420	4.380	4.400	3.307	63,000
2022-02-28	4.300	4.440	4.300	4.360	3.277	122,700
2022-02-25	4.320	4.400	4.320	4.380	3.292	49,300
2022-02-24	4.340	4.380	4.260	4.360	3.277	262,500
2022-02-23	4.400	4.420	4.320	4.360	3.277	530,300
2022-02-22	4.400	4.440	4.400	4.400	3.307	124,800
2022-02-21	4.500	4.500	4.400	4.400	3.307	399,000
2022-02-18	4.480	4.500	4.460	4.480	3.367	519,500
2022-02-17	4.440	4.580	4.440	4.480	3.367	510,800
2022-02-15	4.460	4.480	4.440	4.460	3.352	73,700
2022-02-14	4.500	4.500	4.380	4.460	3.352	252,800
2022-02-11	4.480	4.500	4.480	4.500	3.382	136,600
2022-02-10	4.480	4.520	4.480	4.520	3.397	130,500
2022-02-09	4.520	4.520	4.480	4.520	3.397	74,300
2022-02-08	4.540	4.540	4.500	4.520	3.397	253,300
2022-02-07	4.480	4.560	4.460	4.540	3.412	313,600
2022-02-04	4.520	4.560	4.440	4.460	3.352	621,900
2022-02-03	4.560	4.600	4.520	4.520	3.397	742,900

← NewerPage 19 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.