Asefa Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 7.150 | 7.300 | 7.050 | 7.200 | 7.200 | 1,381,906 |
| 2026-10-14 | 7.450 | 7.450 | 7.150 | 7.250 | 7.250 | 1,209,413 |
| 2026-10-12 | 7.650 | 7.650 | 7.300 | 7.300 | 7.300 | 781,027 |
| 2026-10-09 | 7.500 | 7.650 | 7.400 | 7.600 | 7.600 | 1,671,340 |
| 2026-10-08 | 7.350 | 7.550 | 7.150 | 7.450 | 7.450 | 2,550,139 |
| 2026-10-07 | 7.100 | 7.350 | 7.050 | 7.250 | 7.250 | 2,000,914 |
| 2026-10-06 | 6.900 | 7.150 | 6.850 | 7.100 | 7.100 | 3,385,404 |
| 2026-10-05 | 6.550 | 6.850 | 6.550 | 6.800 | 6.800 | 1,228,402 |
| 2026-10-02 | 6.550 | 6.600 | 6.500 | 6.550 | 6.550 | 418,000 |
| 2026-10-01 | 6.500 | 6.550 | 6.400 | 6.450 | 6.450 | 432,211 |
| 2026-09-30 | 6.550 | 6.600 | 6.400 | 6.450 | 6.450 | 1,218,400 |
| 2026-09-29 | 6.550 | 6.600 | 6.400 | 6.500 | 6.500 | 385,000 |
| 2026-09-28 | 6.600 | 6.650 | 6.450 | 6.500 | 6.500 | 566,500 |
| 2026-09-25 | 6.400 | 6.700 | 6.350 | 6.650 | 6.650 | 1,206,043 |
| 2026-09-24 | 6.500 | 6.500 | 6.350 | 6.350 | 6.350 | 540,730 |
| 2026-09-23 | 6.350 | 6.550 | 6.350 | 6.500 | 6.500 | 603,425 |
| 2026-09-22 | 6.350 | 6.450 | 6.300 | 6.350 | 6.350 | 562,570 |
| 2026-09-21 | 6.350 | 6.450 | 6.300 | 6.300 | 6.300 | 533,714 |
| 2026-09-18 | 6.250 | 6.350 | 6.150 | 6.350 | 6.350 | 771,749 |
| 2026-09-17 | 6.150 | 6.300 | 6.150 | 6.300 | 6.300 | 305,112 |
| 2026-09-16 | 6.350 | 6.350 | 6.100 | 6.150 | 6.150 | 757,181 |
| 2026-09-15 | 6.300 | 6.400 | 6.200 | 6.250 | 6.250 | 1,004,109 |
| 2026-09-14 | 6.400 | 6.450 | 6.250 | 6.300 | 6.300 | 1,528,836 |
| 2026-09-11 | 6.450 | 6.550 | 6.350 | 6.450 | 6.450 | 851,016 |
| 2026-09-10 | 6.350 | 6.650 | 6.350 | 6.450 | 6.450 | 1,315,998 |
| 2026-09-09 | 6.450 | 6.500 | 6.250 | 6.350 | 6.350 | 1,348,493 |
| 2026-09-08 | 6.550 | 6.550 | 6.350 | 6.400 | 6.400 | 636,707 |
| 2026-09-07 | 6.750 | 6.750 | 6.350 | 6.500 | 6.500 | 2,723,108 |
| 2026-09-04 | 6.600 | 6.800 | 6.550 | 6.700 | 6.700 | 2,108,214 |
| 2026-09-03 | 6.550 | 6.650 | 6.400 | 6.500 | 6.500 | 2,210,982 |
| 2026-09-02 | 6.050 | 6.600 | 6.000 | 6.550 | 6.550 | 4,892,844 |
| 2026-09-01 | 6.350 | 6.400 | 5.950 | 6.050 | 6.050 | 2,219,705 |
| 2026-08-31 | 6.300 | 6.400 | 6.150 | 6.250 | 6.250 | 2,979,111 |
| 2026-08-28 | 6.200 | 6.350 | 6.100 | 6.250 | 6.250 | 1,050,525 |
| 2026-08-27 | 6.300 | 6.450 | 6.150 | 6.200 | 6.200 | 1,717,600 |
| 2026-08-26 | 5.950 | 6.550 | 5.950 | 6.350 | 6.350 | 5,589,054 |
| 2026-08-25 | 5.900 | 6.100 | 5.850 | 6.050 | 6.050 | 1,165,132 |
| 2026-08-24 | 5.800 | 5.900 | 5.800 | 5.800 | 5.800 | 516,925 |
| 2026-08-21 | 5.900 | 6.000 | 5.750 | 5.900 | 5.900 | 1,392,661 |
| 2026-08-20 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 695,406 |
| 2026-08-19 | 6.100 | 6.100 | 5.800 | 5.900 | 5.900 | 2,080,151 |
| 2026-08-18 | 6.100 | 6.150 | 5.950 | 6.150 | 6.150 | 1,401,905 |
| 2026-08-17 | 6.050 | 6.200 | 6.000 | 6.000 | 6.000 | 2,081,401 |
| 2026-08-14 | 6.350 | 6.350 | 6.050 | 6.150 | 6.150 | 1,152,475 |
| 2026-08-13 | 6.050 | 6.250 | 6.000 | 6.150 | 6.150 | 565,494 |
| 2026-08-11 | 6.100 | 6.150 | 6.000 | 6.050 | 6.050 | 457,209 |
| 2026-08-10 | 6.250 | 6.300 | 6.050 | 6.100 | 6.100 | 690,801 |
| 2026-08-07 | 6.200 | 6.600 | 6.200 | 6.250 | 6.250 | 2,202,940 |
| 2026-08-06 | 5.900 | 6.400 | 5.850 | 6.350 | 6.350 | 3,103,506 |
| 2026-08-05 | 5.950 | 6.000 | 5.850 | 5.900 | 5.900 | 550,500 |
| 2026-08-04 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 1,500,630 |
| 2026-08-03 | 6.050 | 6.050 | 5.900 | 5.950 | 5.950 | 749,419 |
| 2026-07-31 | 5.850 | 6.050 | 5.800 | 5.900 | 5.900 | 1,526,957 |
| 2026-07-30 | 6.000 | 6.050 | 5.750 | 5.800 | 5.800 | 1,314,213 |
| 2026-07-27 | 6.100 | 6.200 | 6.000 | 6.050 | 6.050 | 630,771 |
| 2026-07-24 | 6.100 | 6.150 | 6.050 | 6.050 | 6.050 | 499,230 |
| 2026-07-23 | 6.200 | 6.200 | 6.000 | 6.100 | 6.100 | 983,693 |
| 2026-07-22 | 6.200 | 6.250 | 6.100 | 6.200 | 6.200 | 812,730 |
| 2026-07-21 | 6.150 | 6.250 | 6.150 | 6.150 | 6.150 | 394,617 |
| 2026-07-20 | 6.050 | 6.250 | 6.050 | 6.150 | 6.150 | 572,777 |
Page 1 of 21 · 1,212 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.