Asefa Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.280 | 3.360 | 3.240 | 3.260 | 2.990 | 35,605 |
| 2025-10-17 | 3.320 | 3.320 | 3.280 | 3.280 | 3.008 | 39,207 |
| 2025-10-16 | 3.280 | 3.340 | 3.280 | 3.320 | 3.045 | 10,300 |
| 2025-10-15 | 3.380 | 3.380 | 3.360 | 3.360 | 3.081 | 300 |
| 2025-10-14 | 3.420 | 3.420 | 3.200 | 3.360 | 3.081 | 53,211 |
| 2025-10-10 | 3.400 | 3.400 | 3.380 | 3.400 | 3.118 | 1,500 |
| 2025-10-09 | 3.320 | 3.380 | 3.320 | 3.380 | 3.100 | 19,000 |
| 2025-10-08 | 3.440 | 3.440 | 3.380 | 3.440 | 3.155 | 101,000 |
| 2025-10-07 | 3.500 | 3.500 | 3.460 | 3.460 | 3.173 | 8,300 |
| 2025-10-06 | 3.460 | 3.560 | 3.460 | 3.480 | 3.191 | 27,000 |
| 2025-10-03 | 3.540 | 3.540 | 3.480 | 3.520 | 3.228 | 9,205 |
| 2025-10-02 | 3.580 | 3.580 | 3.580 | 3.580 | 3.283 | 536 |
| 2025-10-01 | 3.460 | 3.560 | 3.460 | 3.560 | 3.265 | 22,901 |
| 2025-09-30 | 3.540 | 3.560 | 3.440 | 3.460 | 3.173 | 68,700 |
| 2025-09-29 | 3.540 | 3.640 | 3.540 | 3.580 | 3.283 | 9,306 |
| 2025-09-26 | 3.660 | 3.660 | 3.620 | 3.640 | 3.338 | 1,212 |
| 2025-09-25 | 3.620 | 3.680 | 3.600 | 3.640 | 3.338 | 8,301 |
| 2025-09-24 | 3.700 | 3.740 | 3.600 | 3.640 | 3.338 | 12,400 |
| 2025-09-23 | 3.740 | 3.760 | 3.700 | 3.740 | 3.430 | 13,016 |
| 2025-09-22 | 3.720 | 3.740 | 3.720 | 3.720 | 3.412 | 6,500 |
| 2025-09-19 | 3.780 | 3.780 | 3.720 | 3.760 | 3.448 | 10,910 |
| 2025-09-18 | 3.720 | 3.780 | 3.720 | 3.760 | 3.448 | 2,000 |
| 2025-09-17 | 3.760 | 3.760 | 3.740 | 3.740 | 3.430 | 1,600 |
| 2025-09-16 | 3.720 | 3.760 | 3.720 | 3.720 | 3.412 | 5,848 |
| 2025-09-15 | 3.700 | 3.760 | 3.700 | 3.760 | 3.448 | 1,201 |
| 2025-09-12 | 3.780 | 3.780 | 3.760 | 3.760 | 3.448 | 800 |
| 2025-09-11 | 3.740 | 3.760 | 3.720 | 3.740 | 3.430 | 3,310 |
| 2025-09-10 | 3.700 | 3.780 | 3.680 | 3.720 | 3.412 | 16,900 |
| 2025-09-09 | 3.700 | 3.760 | 3.700 | 3.760 | 3.448 | 262,700 |
| 2025-09-08 | 3.680 | 3.720 | 3.600 | 3.680 | 3.375 | 85,701 |
| 2025-09-05 | 3.600 | 3.700 | 3.600 | 3.700 | 3.393 | 173,402 |
| 2025-09-04 | 3.680 | 3.680 | 3.640 | 3.680 | 3.375 | 131,900 |
| 2025-09-03 | 3.600 | 3.660 | 3.600 | 3.660 | 3.356 | 140,601 |
| 2025-09-02 | 3.620 | 3.620 | 3.580 | 3.620 | 3.320 | 48,948 |
| 2025-09-01 | 3.620 | 3.660 | 3.580 | 3.620 | 3.320 | 236,101 |
| 2025-08-29 | 3.580 | 3.600 | 3.560 | 3.600 | 3.301 | 57,032 |
| 2025-08-28 | 3.560 | 3.580 | 3.560 | 3.580 | 3.283 | 5,403 |
| 2025-08-27 | 3.580 | 3.580 | 3.520 | 3.560 | 3.265 | 72,300 |
| 2025-08-26 | 3.580 | 3.600 | 3.560 | 3.600 | 3.301 | 168,430 |
| 2025-08-25 | 3.580 | 3.580 | 3.520 | 3.580 | 3.283 | 41,504 |
| 2025-08-22 | 3.560 | 3.580 | 3.560 | 3.560 | 3.265 | 99,805 |
| 2025-08-21 | 3.500 | 3.520 | 3.500 | 3.520 | 3.228 | 18,400 |
| 2025-08-20 | 3.520 | 3.560 | 3.500 | 3.520 | 3.228 | 130,510 |
| 2025-08-19 | 3.540 | 3.560 | 3.480 | 3.560 | 3.265 | 53,700 |
| 2025-08-18 | 3.520 | 3.540 | 3.480 | 3.540 | 3.246 | 36,900 |
| 2025-08-15 | 3.540 | 3.540 | 3.440 | 3.520 | 3.228 | 159,700 |
| 2025-08-14 | 3.480 | 3.540 | 3.480 | 3.480 | 3.191 | 21,100 |
| 2025-08-13 | 3.500 | 3.520 | 3.480 | 3.520 | 3.228 | 102,858 |
| 2025-08-08 | 3.480 | 3.520 | 3.460 | 3.520 | 3.228 | 122,392 |
| 2025-08-07 | 3.540 | 3.540 | 3.480 | 3.520 | 3.228 | 159,118 |
| 2025-08-06 | 3.520 | 3.520 | 3.460 | 3.520 | 3.228 | 148,709 |
| 2025-08-05 | 3.420 | 3.560 | 3.420 | 3.500 | 3.210 | 42,270 |
| 2025-08-04 | 3.600 | 3.600 | 3.400 | 3.400 | 3.118 | 114,800 |
| 2025-08-01 | 3.480 | 3.560 | 3.460 | 3.560 | 3.265 | 50,607 |
| 2025-07-31 | 3.540 | 3.540 | 3.480 | 3.500 | 3.210 | 7,900 |
| 2025-07-30 | 3.540 | 3.540 | 3.460 | 3.500 | 3.210 | 11,100 |
| 2025-07-29 | 3.540 | 3.540 | 3.480 | 3.480 | 3.191 | 36,300 |
| 2025-07-25 | 3.420 | 3.480 | 3.400 | 3.480 | 3.191 | 161,702 |
| 2025-07-24 | 3.440 | 3.440 | 3.400 | 3.440 | 3.155 | 63,300 |
| 2025-07-23 | 3.400 | 3.480 | 3.400 | 3.460 | 3.173 | 82,401 |
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.