Asefa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	4.560	4.600	4.520	4.520	3.397	742,900
2022-02-02	4.420	4.540	4.400	4.540	3.412	864,300
2022-02-01	4.400	4.420	4.380	4.420	3.322	143,100
2022-01-31	4.340	4.420	4.340	4.380	3.292	193,900
2022-01-28	4.320	4.360	4.320	4.340	3.262	131,500
2022-01-27	4.340	4.340	4.280	4.320	3.247	222,000
2022-01-26	4.320	4.340	4.300	4.320	3.247	117,900
2022-01-25	4.260	4.340	4.260	4.320	3.247	105,100
2022-01-24	4.380	4.380	4.320	4.340	3.262	131,700
2022-01-21	4.340	4.400	4.300	4.380	3.292	289,200
2022-01-20	4.360	4.400	4.320	4.340	3.262	284,100
2022-01-19	4.320	4.400	4.320	4.360	3.277	204,100
2022-01-18	4.440	4.440	4.320	4.380	3.292	592,900
2022-01-17	4.480	4.480	4.380	4.440	3.337	448,600
2022-01-14	4.420	4.520	4.420	4.460	3.352	1,077,400
2022-01-13	4.300	4.420	4.280	4.420	3.322	637,100
2022-01-12	4.200	4.300	4.180	4.300	3.232	361,700
2022-01-11	4.140	4.220	4.140	4.200	3.157	155,000
2022-01-10	4.200	4.200	4.140	4.140	3.112	130,800
2022-01-07	4.140	4.220	4.100	4.200	3.157	201,200
2022-01-06	4.160	4.160	4.100	4.140	3.112	241,400
2022-01-05	4.160	4.180	4.140	4.180	3.142	193,600
2022-01-04	4.180	4.180	4.100	4.160	3.127	326,100
2021-12-30	4.060	4.180	4.060	4.120	3.097	609,200
2021-12-29	4.020	4.080	4.000	4.080	3.066	300,600
2021-12-28	4.040	4.060	4.000	4.000	3.006	149,000
2021-12-27	4.060	4.060	4.000	4.040	3.036	39,400
2021-12-24	4.040	4.040	4.020	4.040	3.036	86,000
2021-12-23	3.980	4.060	3.980	4.040	3.036	63,000
2021-12-22	4.020	4.040	4.000	4.020	3.021	234,000
2021-12-21	4.060	4.060	4.020	4.020	3.021	72,700
2021-12-20	4.080	4.080	4.020	4.040	3.036	76,000
2021-12-17	4.020	4.080	4.020	4.040	3.036	51,800
2021-12-16	4.040	4.040	4.000	4.020	3.021	127,800
2021-12-15	4.040	4.060	4.000	4.020	3.021	79,200
2021-12-14	4.040	4.040	3.980	4.020	3.021	72,700
2021-12-13	4.000	4.040	3.960	4.040	3.036	129,300
2021-12-09	4.000	4.020	3.980	4.000	3.006	119,300
2021-12-08	4.000	4.000	3.980	4.000	3.006	130,100
2021-12-07	4.020	4.020	3.980	4.000	3.006	154,700
2021-12-03	3.980	4.020	3.980	4.020	3.021	48,800
2021-12-02	3.980	4.000	3.960	3.980	2.991	115,900
2021-12-01	3.920	3.980	3.920	3.960	2.976	226,400
2021-11-30	3.980	4.040	3.940	3.940	2.961	349,200
2021-11-29	4.000	4.000	3.960	3.980	2.991	388,400
2021-11-26	4.060	4.080	4.000	4.000	3.006	915,100
2021-11-25	4.040	4.060	4.020	4.040	3.036	1,080,900
2021-11-24	4.040	4.060	4.020	4.060	3.051	129,500
2021-11-23	4.040	4.080	4.040	4.040	3.036	516,400
2021-11-22	4.080	4.080	4.040	4.060	3.051	71,800
2021-11-19	4.080	4.080	4.040	4.040	3.036	71,400
2021-11-18	4.020	4.060	4.020	4.060	3.051	79,800
2021-11-17	4.060	4.060	4.020	4.040	3.036	36,700
2021-11-16	4.100	4.120	4.040	4.060	3.051	232,400
2021-11-15	4.000	4.080	3.980	4.080	3.066	274,200
2021-11-12	3.980	4.000	3.980	4.000	3.006	62,200
2021-11-11	4.000	4.000	3.960	3.980	2.991	128,900
2021-11-10	4.000	4.000	3.980	4.000	3.006	141,100
2021-11-09	4.000	4.020	3.980	4.000	3.006	87,700
2021-11-08	4.020	4.040	3.980	4.000	3.006	116,300

← NewerPage 20 of 21 · 1,216 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.