Asefa Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.300 | 6.300 | 6.050 | 6.100 | 6.100 | 999,944 |
| 2026-07-16 | 6.200 | 6.350 | 6.150 | 6.300 | 6.300 | 1,430,607 |
| 2026-07-15 | 6.200 | 6.300 | 6.100 | 6.200 | 6.200 | 1,266,271 |
| 2026-07-14 | 6.000 | 6.300 | 5.900 | 6.100 | 6.100 | 2,622,741 |
| 2026-07-13 | 5.550 | 6.100 | 5.550 | 6.050 | 6.050 | 3,317,993 |
| 2026-07-10 | 5.650 | 5.650 | 5.400 | 5.550 | 5.550 | 542,801 |
| 2026-07-09 | 5.400 | 5.650 | 5.300 | 5.600 | 5.600 | 660,201 |
| 2026-07-08 | 5.550 | 5.550 | 5.300 | 5.350 | 5.350 | 793,862 |
| 2026-07-07 | 5.550 | 5.600 | 5.450 | 5.500 | 5.500 | 524,686 |
| 2026-07-06 | 5.650 | 5.700 | 5.550 | 5.600 | 5.600 | 385,161 |
| 2026-07-03 | 5.400 | 5.700 | 5.400 | 5.650 | 5.650 | 999,671 |
| 2026-07-02 | 5.500 | 5.500 | 5.300 | 5.350 | 5.350 | 2,266,857 |
| 2026-07-01 | 5.750 | 5.800 | 5.500 | 5.600 | 5.600 | 1,313,225 |
| 2026-06-30 | 5.750 | 6.000 | 5.700 | 5.750 | 5.750 | 1,085,143 |
| 2026-06-29 | 5.850 | 5.850 | 5.750 | 5.800 | 5.800 | 286,302 |
| 2026-06-26 | 5.800 | 5.900 | 5.800 | 5.850 | 5.850 | 327,202 |
| 2026-06-25 | 5.750 | 5.950 | 5.750 | 5.950 | 5.950 | 581,694 |
| 2026-06-24 | 5.850 | 5.850 | 5.700 | 5.750 | 5.750 | 497,208 |
| 2026-06-23 | 5.750 | 5.950 | 5.700 | 5.750 | 5.750 | 1,350,819 |
| 2026-06-22 | 5.750 | 5.800 | 5.600 | 5.700 | 5.700 | 1,165,314 |
| 2026-06-19 | 5.900 | 5.900 | 5.750 | 5.800 | 5.800 | 723,370 |
| 2026-06-18 | 5.950 | 5.950 | 5.750 | 5.950 | 5.950 | 640,761 |
| 2026-06-17 | 5.700 | 5.950 | 5.700 | 5.850 | 5.850 | 651,919 |
| 2026-06-16 | 5.800 | 5.850 | 5.700 | 5.700 | 5.700 | 314,468 |
| 2026-06-15 | 5.800 | 6.000 | 5.700 | 5.800 | 5.800 | 1,381,163 |
| 2026-06-12 | 6.000 | 6.000 | 5.700 | 5.700 | 5.700 | 623,620 |
| 2026-06-11 | 6.000 | 6.000 | 5.850 | 5.950 | 5.950 | 696,221 |
| 2026-06-10 | 5.850 | 6.000 | 5.800 | 6.000 | 6.000 | 1,536,068 |
| 2026-06-09 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 1,035,803 |
| 2026-06-08 | 5.750 | 5.950 | 5.500 | 5.750 | 5.750 | 1,901,238 |
| 2026-06-05 | 6.000 | 6.050 | 5.800 | 5.800 | 5.800 | 1,156,627 |
| 2026-06-04 | 5.600 | 6.100 | 5.550 | 6.000 | 6.000 | 7,103,457 |
| 2026-06-02 | 5.350 | 5.600 | 5.350 | 5.500 | 5.500 | 3,121,677 |
| 2026-05-29 | 5.400 | 5.450 | 5.250 | 5.350 | 5.350 | 1,529,444 |
| 2026-05-28 | 5.250 | 5.400 | 5.100 | 5.400 | 5.400 | 5,402,869 |
| 2026-05-27 | 4.780 | 5.200 | 4.780 | 5.150 | 5.150 | 3,330,626 |
| 2026-05-26 | 4.940 | 5.000 | 4.780 | 4.800 | 4.800 | 1,537,807 |
| 2026-05-25 | 4.800 | 5.000 | 4.740 | 4.940 | 4.940 | 2,375,469 |
| 2026-05-22 | 4.380 | 4.620 | 4.380 | 4.560 | 4.560 | 2,430,177 |
| 2026-05-21 | 4.400 | 4.400 | 4.360 | 4.380 | 4.380 | 120,315 |
| 2026-05-20 | 4.380 | 4.400 | 4.380 | 4.400 | 4.400 | 256,400 |
| 2026-05-19 | 4.300 | 4.400 | 4.300 | 4.380 | 4.380 | 302,972 |
| 2026-05-18 | 4.400 | 4.400 | 4.300 | 4.300 | 4.300 | 534,400 |
| 2026-05-15 | 4.420 | 4.420 | 4.360 | 4.380 | 4.380 | 606,191 |
| 2026-05-14 | 4.400 | 4.440 | 4.340 | 4.360 | 4.360 | 1,475,732 |
| 2026-05-13 | 4.020 | 4.120 | 4.020 | 4.120 | 4.120 | 399,201 |
| 2026-05-12 | 4.040 | 4.060 | 3.980 | 4.040 | 4.040 | 155,200 |
| 2026-05-11 | 3.860 | 4.020 | 3.860 | 4.000 | 4.000 | 432,200 |
| 2026-05-08 | 3.860 | 3.900 | 3.860 | 3.880 | 3.880 | 209,600 |
| 2026-05-07 | 3.820 | 3.920 | 3.820 | 3.900 | 3.900 | 679,087 |
| 2026-05-06 | 4.220 | 4.220 | 4.200 | 4.220 | 3.870 | 586,312 |
| 2026-05-05 | 4.220 | 4.220 | 4.180 | 4.200 | 3.852 | 233,546 |
| 2026-04-30 | 4.260 | 4.260 | 4.180 | 4.180 | 3.833 | 216,992 |
| 2026-04-29 | 4.200 | 4.240 | 4.180 | 4.240 | 3.888 | 330,800 |
| 2026-04-28 | 4.120 | 4.220 | 4.120 | 4.200 | 3.852 | 329,203 |
| 2026-04-27 | 4.120 | 4.140 | 4.120 | 4.120 | 3.778 | 66,901 |
| 2026-04-24 | 4.120 | 4.120 | 4.100 | 4.120 | 3.778 | 72,447 |
| 2026-04-23 | 4.140 | 4.140 | 4.100 | 4.120 | 3.778 | 44,112 |
| 2026-04-22 | 4.140 | 4.140 | 4.120 | 4.140 | 3.797 | 20,900 |
| 2026-04-21 | 4.120 | 4.140 | 4.120 | 4.120 | 3.778 | 63,501 |
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.