Asefa Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.380 | 3.440 | 3.360 | 3.440 | 3.155 | 40,020 |
| 2025-07-21 | 3.380 | 3.380 | 3.340 | 3.340 | 3.063 | 43,100 |
| 2025-07-18 | 3.440 | 3.440 | 3.400 | 3.440 | 3.155 | 120,201 |
| 2025-07-17 | 3.420 | 3.420 | 3.400 | 3.400 | 3.118 | 199,700 |
| 2025-07-16 | 3.440 | 3.440 | 3.400 | 3.400 | 3.118 | 175,601 |
| 2025-07-15 | 3.440 | 3.440 | 3.380 | 3.380 | 3.100 | 244,600 |
| 2025-07-14 | 3.440 | 3.440 | 3.380 | 3.440 | 3.155 | 197,900 |
| 2025-07-11 | 3.440 | 3.440 | 3.400 | 3.420 | 3.136 | 240,301 |
| 2025-07-09 | 3.440 | 3.440 | 3.400 | 3.440 | 3.155 | 642,211 |
| 2025-07-08 | 3.320 | 3.400 | 3.320 | 3.400 | 3.118 | 93,130 |
| 2025-07-07 | 3.360 | 3.380 | 3.360 | 3.380 | 3.100 | 80,300 |
| 2025-07-04 | 3.380 | 3.400 | 3.360 | 3.380 | 3.100 | 206,300 |
| 2025-07-03 | 3.320 | 3.380 | 3.300 | 3.340 | 3.063 | 179,800 |
| 2025-07-02 | 3.380 | 3.380 | 3.340 | 3.380 | 3.100 | 112,600 |
| 2025-07-01 | 3.300 | 3.320 | 3.300 | 3.320 | 3.045 | 312,000 |
| 2025-06-30 | 3.300 | 3.300 | 3.240 | 3.240 | 2.971 | 323,601 |
| 2025-06-27 | 3.220 | 3.300 | 3.220 | 3.280 | 3.008 | 390,800 |
| 2025-06-26 | 3.180 | 3.260 | 3.160 | 3.260 | 2.990 | 435,600 |
| 2025-06-25 | 3.240 | 3.260 | 3.200 | 3.200 | 2.935 | 502,315 |
| 2025-06-24 | 3.260 | 3.280 | 3.200 | 3.220 | 2.953 | 587,400 |
| 2025-06-23 | 3.240 | 3.280 | 3.220 | 3.240 | 2.971 | 543,015 |
| 2025-06-20 | 3.240 | 3.340 | 3.240 | 3.300 | 3.026 | 85,302 |
| 2025-06-19 | 3.340 | 3.340 | 3.260 | 3.280 | 3.008 | 303,500 |
| 2025-06-18 | 3.420 | 3.420 | 3.360 | 3.380 | 3.100 | 72,407 |
| 2025-06-17 | 3.400 | 3.480 | 3.380 | 3.400 | 3.118 | 135,900 |
| 2025-06-16 | 3.380 | 3.420 | 3.380 | 3.400 | 3.118 | 309,803 |
| 2025-06-13 | 3.400 | 3.420 | 3.380 | 3.420 | 3.136 | 309,601 |
| 2025-06-12 | 3.400 | 3.420 | 3.380 | 3.420 | 3.136 | 460,543 |
| 2025-06-11 | 3.400 | 3.420 | 3.400 | 3.400 | 3.118 | 176,309 |
| 2025-06-10 | 3.380 | 3.420 | 3.380 | 3.400 | 3.118 | 111,501 |
| 2025-06-09 | 3.420 | 3.420 | 3.380 | 3.400 | 3.118 | 41,010 |
| 2025-06-06 | 3.360 | 3.400 | 3.340 | 3.400 | 3.118 | 116,400 |
| 2025-06-05 | 3.380 | 3.400 | 3.360 | 3.380 | 3.100 | 121,500 |
| 2025-06-04 | 3.400 | 3.400 | 3.300 | 3.380 | 3.100 | 355,695 |
| 2025-05-30 | 3.380 | 3.400 | 3.360 | 3.360 | 3.081 | 48,203 |
| 2025-05-29 | 3.360 | 3.400 | 3.360 | 3.380 | 3.100 | 96,200 |
| 2025-05-28 | 3.380 | 3.400 | 3.340 | 3.380 | 3.100 | 90,200 |
| 2025-05-27 | 3.340 | 3.380 | 3.340 | 3.380 | 3.100 | 86,005 |
| 2025-05-26 | 3.360 | 3.400 | 3.340 | 3.360 | 3.081 | 380,051 |
| 2025-05-23 | 3.360 | 3.380 | 3.340 | 3.380 | 3.100 | 45,406 |
| 2025-05-22 | 3.340 | 3.380 | 3.340 | 3.380 | 3.100 | 125,201 |
| 2025-05-21 | 3.360 | 3.360 | 3.320 | 3.360 | 3.081 | 117,107 |
| 2025-05-20 | 3.320 | 3.360 | 3.300 | 3.340 | 3.063 | 102,247 |
| 2025-05-19 | 3.360 | 3.380 | 3.300 | 3.360 | 3.081 | 150,922 |
| 2025-05-16 | 3.360 | 3.360 | 3.240 | 3.360 | 3.081 | 153,800 |
| 2025-05-15 | 3.340 | 3.360 | 3.300 | 3.360 | 3.081 | 93,517 |
| 2025-05-14 | 3.300 | 3.340 | 3.200 | 3.340 | 3.063 | 178,009 |
| 2025-05-13 | 3.260 | 3.280 | 3.200 | 3.280 | 3.008 | 82,308 |
| 2025-05-09 | 3.180 | 3.260 | 3.180 | 3.220 | 2.953 | 120,330 |
| 2025-05-08 | 3.120 | 3.260 | 3.100 | 3.240 | 2.971 | 139,145 |
| 2025-05-07 | 3.080 | 3.140 | 3.020 | 3.120 | 2.861 | 282,444 |
| 2025-05-06 | 3.280 | 3.280 | 3.180 | 3.180 | 2.788 | 214,405 |
| 2025-05-02 | 3.180 | 3.260 | 3.180 | 3.260 | 2.858 | 145,400 |
| 2025-04-30 | 3.200 | 3.220 | 3.180 | 3.220 | 2.823 | 206,851 |
| 2025-04-29 | 3.200 | 3.220 | 3.140 | 3.220 | 2.823 | 219,902 |
| 2025-04-28 | 3.160 | 3.200 | 3.140 | 3.200 | 2.805 | 102,702 |
| 2025-04-25 | 3.200 | 3.220 | 3.140 | 3.200 | 2.805 | 171,100 |
| 2025-04-24 | 3.200 | 3.200 | 3.120 | 3.180 | 2.788 | 72,811 |
| 2025-04-23 | 3.160 | 3.200 | 3.100 | 3.180 | 2.788 | 211,644 |
| 2025-04-22 | 3.080 | 3.180 | 3.040 | 3.120 | 2.735 | 234,301 |
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.