Asefa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	3.040	3.100	3.040	3.100	2.718	169,405
2025-04-18	3.000	3.080	3.000	3.040	2.665	151,900
2025-04-17	3.000	3.080	2.980	3.060	2.683	128,580
2025-04-16	2.900	3.000	2.900	3.000	2.630	70,408
2025-04-11	2.880	2.940	2.880	2.940	2.578	62,400
2025-04-10	2.880	2.940	2.860	2.900	2.542	132,300
2025-04-09	2.860	2.880	2.740	2.860	2.507	229,405
2025-04-08	2.920	2.940	2.840	2.860	2.507	373,231
2025-04-04	2.920	3.000	2.920	2.960	2.595	123,004
2025-04-03	2.960	2.980	2.920	2.980	2.613	103,302
2025-04-02	2.900	2.960	2.900	2.960	2.595	147,300
2025-04-01	2.860	3.000	2.860	2.920	2.560	164,015
2025-03-31	2.880	2.920	2.880	2.900	2.542	145,490
2025-03-28	2.900	2.940	2.900	2.900	2.542	30,900
2025-03-27	2.880	2.940	2.860	2.920	2.560	337,700
2025-03-26	2.900	2.980	2.880	2.920	2.560	38,262
2025-03-25	2.900	2.940	2.880	2.920	2.560	47,500
2025-03-24	2.900	2.940	2.880	2.940	2.578	63,407
2025-03-21	2.880	2.960	2.880	2.940	2.578	139,701
2025-03-20	2.860	2.980	2.860	2.920	2.560	45,200
2025-03-19	2.860	2.940	2.860	2.920	2.560	51,610
2025-03-18	2.900	2.920	2.860	2.920	2.560	68,001
2025-03-17	2.900	2.940	2.880	2.920	2.560	53,200
2025-03-14	2.860	2.920	2.860	2.920	2.560	38,400
2025-03-13	2.900	2.940	2.800	2.900	2.542	107,200
2025-03-12	2.920	2.940	2.900	2.940	2.578	40,400
2025-03-11	2.900	2.960	2.900	2.940	2.578	78,500
2025-03-10	2.880	3.000	2.860	2.900	2.542	38,900
2025-03-07	2.880	2.900	2.860	2.880	2.525	22,900
2025-03-06	2.860	2.920	2.820	2.860	2.507	31,300
2025-03-05	2.860	2.860	2.820	2.860	2.507	62,500
2025-03-04	2.820	2.860	2.800	2.860	2.507	131,923
2025-03-03	2.800	2.860	2.800	2.860	2.507	110,900
2025-02-28	2.820	2.860	2.800	2.860	2.507	85,335
2025-02-27	2.820	2.860	2.800	2.860	2.507	10,602
2025-02-26	2.820	2.860	2.780	2.840	2.490	81,801
2025-02-25	2.900	2.920	2.800	2.820	2.472	97,819
2025-02-24	2.920	2.920	2.860	2.900	2.542	122,001
2025-02-21	2.840	2.900	2.840	2.900	2.542	56,300
2025-02-20	2.880	2.940	2.860	2.880	2.525	56,800
2025-02-19	2.860	2.940	2.860	2.880	2.525	53,700
2025-02-18	2.900	2.900	2.860	2.880	2.525	34,300
2025-02-17	2.940	2.960	2.860	2.920	2.560	40,024
2025-02-14	2.920	2.980	2.880	2.940	2.578	43,610
2025-02-13	2.900	2.960	2.900	2.920	2.560	10,800
2025-02-11	2.900	2.960	2.880	2.940	2.578	17,300
2025-02-10	2.940	3.000	2.860	2.960	2.595	11,000
2025-02-07	2.940	2.940	2.800	2.900	2.542	54,700
2025-02-06	2.900	2.980	2.880	2.940	2.578	42,050
2025-02-05	2.960	3.000	2.880	2.960	2.595	54,800
2025-02-04	2.960	3.020	2.900	2.980	2.613	56,900
2025-02-03	3.040	3.040	2.940	2.960	2.595	24,302
2025-01-31	3.040	3.040	2.900	3.020	2.648	21,905
2025-01-30	3.000	3.020	2.960	3.020	2.648	1,600
2025-01-29	2.980	3.000	2.980	3.000	2.630	2,908
2025-01-28	3.020	3.020	3.000	3.020	2.648	6,301
2025-01-27	3.000	3.040	2.980	3.040	2.665	31,300
2025-01-24	2.920	3.000	2.920	2.980	2.613	32,669
2025-01-23	2.940	2.940	2.940	2.940	2.578	10,100
2025-01-22	2.960	2.980	2.920	2.960	2.595	11,400

← NewerPage 7 of 21 · 1,215 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.