Asefa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.180	4.180	4.080	4.140	3.797	192,217
2026-04-17	4.160	4.160	4.140	4.140	3.797	69,612
2026-04-16	4.140	4.160	4.140	4.160	3.815	82,400
2026-04-10	4.140	4.160	4.120	4.160	3.815	48,131
2026-04-09	4.140	4.140	4.100	4.140	3.797	60,503
2026-04-08	4.140	4.160	4.100	4.140	3.797	160,801
2026-04-07	4.100	4.140	4.080	4.120	3.778	222,367
2026-04-03	4.100	4.100	4.060	4.080	3.742	114,705
2026-04-02	4.060	4.060	4.020	4.020	3.687	50,605
2026-04-01	4.040	4.060	4.000	4.040	3.705	81,705
2026-03-31	3.980	4.020	3.980	4.020	3.687	8,700
2026-03-30	4.000	4.040	3.980	4.020	3.687	102,423
2026-03-27	4.000	4.020	3.980	4.020	3.687	42,302
2026-03-26	4.000	4.000	3.980	4.000	3.668	100,411
2026-03-25	4.020	4.040	4.000	4.040	3.705	119,804
2026-03-24	3.980	4.040	3.980	4.000	3.668	69,106
2026-03-23	3.980	4.000	3.940	4.000	3.668	38,969
2026-03-20	3.960	4.000	3.960	3.980	3.650	10,312
2026-03-19	4.000	4.020	3.920	3.940	3.613	202,170
2026-03-18	3.980	4.060	3.960	4.040	3.705	199,900
2026-03-17	4.000	4.000	3.960	3.980	3.650	66,400
2026-03-16	3.980	4.000	3.960	3.980	3.650	82,420
2026-03-13	3.900	4.000	3.880	3.960	3.632	216,000
2026-03-12	3.920	3.940	3.880	3.920	3.595	59,201
2026-03-11	3.940	3.940	3.880	3.900	3.577	86,700
2026-03-10	3.860	3.940	3.840	3.880	3.558	233,320
2026-03-09	4.000	4.000	3.780	3.840	3.522	1,269,345
2026-03-06	4.080	4.120	3.980	4.060	3.723	293,947
2026-03-05	4.060	4.100	4.040	4.080	3.742	64,810
2026-03-04	4.080	4.080	3.800	4.040	3.705	708,507
2026-03-02	4.120	4.160	4.060	4.140	3.797	431,842
2026-02-27	4.120	4.200	4.120	4.160	3.815	427,104
2026-02-26	4.120	4.140	4.100	4.100	3.760	117,004
2026-02-25	4.180	4.200	4.120	4.120	3.778	268,725
2026-02-24	4.160	4.320	4.080	4.160	3.815	1,856,928
2026-02-23	4.000	4.260	3.940	4.160	3.815	3,393,894
2026-02-20	3.580	3.600	3.580	3.600	3.301	17,500
2026-02-19	3.600	3.620	3.560	3.600	3.301	170,000
2026-02-18	3.540	3.580	3.540	3.580	3.283	59,110
2026-02-17	3.520	3.600	3.520	3.560	3.265	67,100
2026-02-16	3.520	3.540	3.500	3.500	3.210	135,707
2026-02-13	3.500	3.520	3.500	3.520	3.228	154,800
2026-02-12	3.520	3.540	3.500	3.500	3.210	55,300
2026-02-11	3.540	3.540	3.520	3.520	3.228	3,102
2026-02-10	3.520	3.520	3.460	3.520	3.228	84,800
2026-02-09	3.440	3.520	3.440	3.500	3.210	53,400
2026-02-06	3.520	3.520	3.420	3.500	3.210	69,400
2026-02-05	3.500	3.500	3.460	3.480	3.191	29,500
2026-02-04	3.520	3.520	3.480	3.500	3.210	39,720
2026-02-03	3.580	3.660	3.460	3.500	3.210	5,600
2026-02-02	3.580	3.580	3.480	3.480	3.191	61,919
2026-01-30	3.500	3.600	3.480	3.540	3.246	270,900
2026-01-29	3.460	3.480	3.460	3.480	3.191	38,400
2026-01-28	3.480	3.480	3.460	3.480	3.191	46,300
2026-01-27	3.500	3.500	3.460	3.460	3.173	25,511
2026-01-26	3.460	3.480	3.440	3.440	3.155	72,600
2026-01-23	3.460	3.480	3.440	3.460	3.173	19,400
2026-01-22	3.440	3.500	3.420	3.420	3.136	30,300
2026-01-21	3.500	3.500	3.440	3.500	3.210	35,500
2026-01-20	3.500	3.500	3.440	3.440	3.155	6,200

← NewerPage 3 of 4 · 240 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.