Asefa Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.960 | 2.980 | 2.940 | 2.960 | 2.595 | 32,000 |
| 2025-01-20 | 2.960 | 2.980 | 2.960 | 2.960 | 2.595 | 2,600 |
| 2025-01-17 | 2.940 | 2.940 | 2.920 | 2.920 | 2.560 | 5,331 |
| 2025-01-16 | 2.940 | 2.940 | 2.900 | 2.940 | 2.578 | 25,603 |
| 2025-01-15 | 2.960 | 2.980 | 2.900 | 2.960 | 2.595 | 8,001 |
| 2025-01-14 | 2.920 | 2.920 | 2.840 | 2.900 | 2.542 | 27,285 |
| 2025-01-13 | 3.040 | 3.040 | 2.700 | 2.900 | 2.542 | 70,465 |
| 2025-01-10 | 3.000 | 3.060 | 2.980 | 3.040 | 2.665 | 88,032 |
| 2025-01-09 | 3.060 | 3.060 | 2.980 | 3.000 | 2.630 | 87,101 |
| 2025-01-08 | 3.080 | 3.080 | 3.040 | 3.040 | 2.665 | 28,625 |
| 2025-01-07 | 3.080 | 3.100 | 3.060 | 3.100 | 2.718 | 17,300 |
| 2025-01-06 | 3.080 | 3.080 | 3.060 | 3.080 | 2.700 | 10,900 |
| 2025-01-03 | 3.060 | 3.100 | 3.060 | 3.080 | 2.700 | 2,102 |
| 2025-01-02 | 3.060 | 3.100 | 3.060 | 3.100 | 2.718 | 7,700 |
| 2024-12-30 | 3.080 | 3.080 | 3.060 | 3.060 | 2.683 | 3,600 |
| 2024-12-27 | 3.040 | 3.080 | 3.040 | 3.080 | 2.700 | 81,907 |
| 2024-12-26 | 3.060 | 3.120 | 3.060 | 3.080 | 2.700 | 29,322 |
| 2024-12-25 | 3.120 | 3.140 | 3.100 | 3.120 | 2.735 | 10,500 |
| 2024-12-24 | 3.080 | 3.140 | 3.060 | 3.120 | 2.735 | 14,107 |
| 2024-12-23 | 3.000 | 3.160 | 3.000 | 3.080 | 2.700 | 24,903 |
| 2024-12-20 | 3.100 | 3.180 | 3.040 | 3.080 | 2.700 | 75,900 |
| 2024-12-19 | 3.140 | 3.180 | 3.080 | 3.160 | 2.770 | 62,511 |
| 2024-12-18 | 3.160 | 3.200 | 3.100 | 3.160 | 2.770 | 94,201 |
| 2024-12-17 | 3.160 | 3.180 | 3.140 | 3.160 | 2.770 | 16,800 |
| 2024-12-16 | 3.180 | 3.180 | 3.160 | 3.160 | 2.770 | 4,902 |
| 2024-12-13 | 3.180 | 3.200 | 3.180 | 3.200 | 2.805 | 2,209 |
| 2024-12-12 | 3.200 | 3.200 | 3.160 | 3.200 | 2.805 | 4,001 |
| 2024-12-11 | 3.200 | 3.200 | 3.140 | 3.200 | 2.805 | 9,501 |
| 2024-12-09 | 3.200 | 3.200 | 3.140 | 3.140 | 2.753 | 25,501 |
| 2024-12-06 | 3.240 | 3.240 | 3.140 | 3.140 | 2.753 | 103,100 |
| 2024-12-04 | 3.220 | 3.240 | 3.140 | 3.240 | 2.841 | 48,500 |
| 2024-12-03 | 3.220 | 3.240 | 3.200 | 3.200 | 2.805 | 14,900 |
| 2024-12-02 | 3.180 | 3.220 | 3.180 | 3.220 | 2.823 | 3,100 |
| 2024-11-29 | 3.180 | 3.260 | 3.160 | 3.200 | 2.805 | 8,435 |
| 2024-11-28 | 3.180 | 3.200 | 3.160 | 3.200 | 2.805 | 40,000 |
| 2024-11-27 | 3.200 | 3.200 | 3.180 | 3.200 | 2.805 | 16,916 |
| 2024-11-26 | 3.240 | 3.240 | 3.180 | 3.200 | 2.805 | 6,300 |
| 2024-11-25 | 3.220 | 3.240 | 3.220 | 3.240 | 2.841 | 2,100 |
| 2024-11-22 | 3.220 | 3.240 | 3.180 | 3.240 | 2.841 | 9,506 |
| 2024-11-21 | 3.200 | 3.260 | 3.180 | 3.240 | 2.841 | 6,601 |
| 2024-11-20 | 3.160 | 3.200 | 3.120 | 3.180 | 2.788 | 56,001 |
| 2024-11-19 | 3.180 | 3.260 | 3.160 | 3.200 | 2.805 | 19,800 |
| 2024-11-18 | 3.120 | 3.200 | 3.120 | 3.140 | 2.753 | 24,103 |
| 2024-11-15 | 3.220 | 3.240 | 3.160 | 3.180 | 2.788 | 48,600 |
| 2024-11-14 | 3.200 | 3.200 | 3.140 | 3.180 | 2.788 | 34,910 |
| 2024-11-13 | 3.200 | 3.240 | 3.200 | 3.200 | 2.805 | 20,600 |
| 2024-11-12 | 3.220 | 3.240 | 3.220 | 3.240 | 2.841 | 13,620 |
| 2024-11-11 | 3.200 | 3.240 | 3.200 | 3.240 | 2.841 | 16,900 |
| 2024-11-08 | 3.240 | 3.260 | 3.200 | 3.240 | 2.841 | 88,500 |
| 2024-11-07 | 3.260 | 3.300 | 3.180 | 3.240 | 2.841 | 144,901 |
| 2024-11-06 | 3.260 | 3.300 | 3.240 | 3.300 | 2.893 | 37,800 |
| 2024-11-05 | 3.280 | 3.300 | 3.260 | 3.300 | 2.893 | 2,600 |
| 2024-11-04 | 3.320 | 3.320 | 3.260 | 3.280 | 2.876 | 10,201 |
| 2024-11-01 | 3.240 | 3.300 | 3.240 | 3.300 | 2.893 | 8,200 |
| 2024-10-31 | 3.280 | 3.300 | 3.200 | 3.240 | 2.841 | 25,900 |
| 2024-10-30 | 3.280 | 3.300 | 3.260 | 3.260 | 2.858 | 23,700 |
| 2024-10-29 | 3.300 | 3.300 | 3.220 | 3.280 | 2.876 | 13,000 |
| 2024-10-28 | 3.240 | 3.320 | 3.220 | 3.280 | 2.876 | 50,800 |
| 2024-10-25 | 3.300 | 3.300 | 3.200 | 3.240 | 2.841 | 53,705 |
| 2024-10-24 | 3.280 | 3.320 | 3.280 | 3.300 | 2.893 | 3,500 |
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.