Asefa Public Company Limited historical data

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

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

← NewerPage 2 of 21 · 1,212 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.