Thailand - Delayed Quote
THB
Asefa Public Company Limited (ASEFA.BK)
6.95
+0.25
(+3.73%)
At close: 4:39:19 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.60
7.00
6.60
6.95
6.95
1,687,500
Oct 30, 2026
7.10
7.10
6.65
6.70
6.70
4,953,400
Oct 29, 2026
7.60
7.60
7.25
7.25
7.25
831,100
Oct 28, 2026
7.60
7.60
7.45
7.50
7.50
700,000
Oct 27, 2026
7.40
7.60
7.35
7.50
7.50
1,339,600
Oct 26, 2026
7.30
7.50
7.15
7.40
7.40
910,300
Oct 22, 2026
7.50
7.55
7.15
7.20
7.20
1,517,500
Oct 21, 2026
7.45
7.65
7.35
7.50
7.50
900,800
Oct 20, 2026
7.45
7.60
7.35
7.40
7.40
1,513,800
Oct 19, 2026
7.15
7.50
7.15
7.50
7.50
1,167,800
Oct 15, 2026
7.15
7.30
7.05
7.20
7.20
1,381,800
Oct 14, 2026
7.45
7.45
7.15
7.25
7.25
1,209,200
Oct 12, 2026
7.65
7.65
7.30
7.30
7.30
780,700
Oct 9, 2026
7.50
7.65
7.40
7.60
7.60
1,671,300
Oct 8, 2026
7.35
7.55
7.15
7.45
7.45
2,550,000
Oct 7, 2026
7.10
7.35
7.05
7.25
7.25
2,000,900
Oct 6, 2026
6.90
7.15
6.85
7.10
7.10
3,385,400
Oct 5, 2026
6.55
6.85
6.55
6.80
6.80
1,228,400
Oct 2, 2026
6.55
6.60
6.50
6.55
6.55
418,000
Oct 1, 2026
6.50
6.55
6.40
6.45
6.45
432,200
Sep 30, 2026
6.55
6.60
6.40
6.45
6.45
1,218,400
Sep 29, 2026
6.55
6.60
6.40
6.50
6.50
385,000
Sep 28, 2026
6.60
6.65
6.45
6.50
6.50
566,500
Sep 25, 2026
6.40
6.70
6.35
6.65
6.65
1,152,000
Sep 24, 2026
6.50
6.50
6.35
6.35
6.35
520,700
Sep 23, 2026
6.35
6.55
6.35
6.50
6.50
603,400
Sep 22, 2026
6.35
6.45
6.30
6.35
6.35
562,500
Sep 21, 2026
6.35
6.45
6.30
6.30
6.30
528,700
Sep 18, 2026
6.25
6.35
6.15
6.35
6.35
771,700
Sep 17, 2026
6.15
6.30
6.15
6.30
6.30
305,100
Sep 16, 2026
6.35
6.35
6.10
6.15
6.15
757,100
Sep 15, 2026
6.30
6.40
6.20
6.25
6.25
994,500
Sep 14, 2026
6.40
6.45
6.25
6.30
6.30
1,528,800
Sep 11, 2026
6.45
6.55
6.35
6.45
6.45
849,500
Sep 10, 2026
6.35
6.65
6.35
6.45
6.45
1,313,800
Sep 9, 2026
6.45
6.50
6.25
6.35
6.35
1,348,400
Sep 8, 2026
6.55
6.55
6.35
6.40
6.40
636,600
Sep 7, 2026
6.75
6.75
6.35
6.50
6.50
2,710,000
Sep 4, 2026
6.60
6.80
6.55
6.70
6.70
2,108,200
Sep 3, 2026
6.55
6.65
6.40
6.50
6.50
2,210,900
Sep 2, 2026
6.05
6.60
6.00
6.55
6.55
4,888,200
Sep 1, 2026
6.35
6.40
5.95
6.05
6.05
2,219,500
Aug 31, 2026
6.30
6.40
6.15
6.25
6.25
2,979,100
Aug 28, 2026
6.20
6.35
6.10
6.25
6.25
1,050,500
Aug 27, 2026
6.30
6.45
6.15
6.20
6.20
1,666,400
Aug 26, 2026
5.95
6.55
5.95
6.35
6.35
5,589,000
Aug 25, 2026
5.90
6.10
5.85
6.05
6.05
1,165,100
Aug 24, 2026
5.80
5.90
5.80
5.80
5.80
504,500
Aug 21, 2026
5.90
6.00
5.75
5.90
5.90
1,392,600
Aug 20, 2026
5.90
6.00
5.80
5.90
5.90
695,400
Aug 19, 2026
6.10
6.10
5.80
5.90
5.90
2,027,500
Aug 18, 2026
6.10
6.15
5.95
6.15
6.15
1,376,900
Aug 17, 2026
6.05
6.20
6.00
6.00
6.00
2,080,800
Aug 14, 2026
6.35
6.35
6.05
6.15
6.15
1,087,500
Aug 13, 2026
6.05
6.25
6.00
6.15
6.15
547,600
Aug 11, 2026
6.10
6.15
6.00
6.05
6.05
456,200
Aug 10, 2026
6.25
6.30
6.05
6.10
6.10
690,800
Aug 7, 2026
6.20
6.60
6.20
6.25
6.25
2,202,800
Aug 6, 2026
5.90
6.40
5.85
6.35
6.35
3,103,500
Aug 5, 2026
5.95
6.00
5.85
5.90
5.90
550,500
Aug 4, 2026
5.95
6.00
5.90
5.95
5.95
1,500,600
Aug 3, 2026
6.05
6.05
5.90
5.95
5.95
749,400
Jul 31, 2026
5.85
6.05
5.80
5.90
5.90
1,526,000
Jul 30, 2026
6.00
6.05
5.75
5.80
5.80
1,053,900
Jul 27, 2026
6.10
6.20
6.00
6.05
6.05
630,100
Jul 24, 2026
6.10
6.15
6.05
6.05
6.05
492,200
Jul 23, 2026
6.20
6.20
6.00
6.10
6.10
983,500
Jul 22, 2026
6.20
6.25
6.10
6.20
6.20
808,200
Jul 21, 2026
6.15
6.25
6.15
6.15
6.15
391,100
Jul 20, 2026
6.05
6.25
6.05
6.15
6.15
543,800
Jul 17, 2026
6.30
6.30
6.05
6.10
6.10
997,200
Jul 16, 2026
6.20
6.35
6.15
6.30
6.30
1,424,200
Jul 15, 2026
6.20
6.30
6.10
6.20
6.20
1,243,600
Jul 14, 2026
6.00
6.30
5.90
6.10
6.10
2,424,300
Jul 13, 2026
5.55
6.10
5.55
6.05
6.05
3,317,700
Jul 10, 2026
5.65
5.65
5.40
5.55
5.55
535,300
Jul 9, 2026
5.40
5.65
5.30
5.60
5.60
657,700
Jul 8, 2026
5.55
5.55
5.30
5.35
5.35
793,800
Jul 7, 2026
5.55
5.60
5.45
5.50
5.50
524,600
Jul 6, 2026
5.65
5.70
5.55
5.60
5.60
384,500
Jul 3, 2026
5.40
5.70
5.40
5.65
5.65
953,700
Jul 2, 2026
5.50
5.50
5.30
5.35
5.35
2,184,700
Jul 1, 2026
5.75
5.80
5.50
5.60
5.60
1,313,100
Jun 30, 2026
5.75
6.00
5.70
5.75
5.75
1,085,100
Jun 29, 2026
5.85
5.85
5.75
5.80
5.80
286,300
Jun 26, 2026
5.80
5.90
5.80
5.85
5.85
327,200
Jun 25, 2026
5.75
5.95
5.75
5.95
5.95
581,600
Jun 24, 2026
5.85
5.85
5.70
5.75
5.75
497,200
Jun 23, 2026
5.75
5.95
5.70
5.75
5.75
1,350,800
Jun 22, 2026
5.75
5.80
5.60
5.70
5.70
1,165,300
Jun 19, 2026
5.90
5.90
5.75
5.80
5.80
723,300
Jun 18, 2026
5.95
5.95
5.75
5.95
5.95
638,600
Jun 17, 2026
5.70
5.95
5.70
5.85
5.85
651,800
Jun 16, 2026
5.80
5.85
5.70
5.70
5.70
314,400
Jun 15, 2026
5.80
6.00
5.70
5.80
5.80
1,331,000
Jun 12, 2026
6.00
6.00
5.70
5.70
5.70
623,600
Jun 11, 2026
6.00
6.00
5.85
5.95
5.95
695,200
Jun 10, 2026
5.85
6.00
5.80
6.00
6.00
1,536,000
Jun 9, 2026
5.70
5.90
5.70
5.90
5.90
1,035,800
Jun 8, 2026
5.75
5.95
5.50
5.75
5.75
1,554,300
Jun 5, 2026
6.00
6.05
5.80
5.80
5.80
1,156,500
Jun 4, 2026
5.60
6.10
5.55
6.00
6.00
7,072,000
Jun 2, 2026
5.35
5.60
5.35
5.50
5.50
3,121,500
May 29, 2026
5.40
5.45
5.25
5.35
5.35
1,529,400
May 28, 2026
5.25
5.40
5.10
5.40
5.40
5,402,700
May 27, 2026
4.78
5.20
4.78
5.15
5.15
3,330,600
May 26, 2026
4.94
5.00
4.78
4.80
4.80
1,537,800
May 25, 2026
4.80
5.00
4.74
4.94
4.94
2,375,300
May 22, 2026
4.38
4.62
4.38
4.56
4.56
2,430,100
May 21, 2026
4.40
4.40
4.36
4.38
4.38
120,300
May 20, 2026
4.38
4.40
4.38
4.40
4.40
256,400
May 19, 2026
4.30
4.40
4.30
4.38
4.38
302,900
May 18, 2026
4.40
4.40
4.30
4.30
4.30
534,400
May 15, 2026
4.42
4.42
4.36
4.38
4.38
606,100
May 14, 2026
4.40
4.44
4.34
4.36
4.36
1,475,500
May 13, 2026
4.02
4.12
4.02
4.12
4.12
399,100
May 12, 2026
4.04
4.06
3.98
4.04
4.04
155,200
May 11, 2026
3.86
4.02
3.86
4.00
4.00
432,200
May 8, 2026
3.86
3.90
3.86
3.88
3.88
209,600
May 7, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
3.82
3.92
3.82
3.90
3.90
679,000
May 6, 2026
4.22
4.22
4.20
4.22
3.87
586,200
May 5, 2026
4.22
4.22
4.18
4.20
3.85
233,500
Apr 30, 2026
4.26
4.26
4.18
4.18
3.83
216,900
Apr 29, 2026
4.20
4.24
4.18
4.24
3.89
330,800
Apr 28, 2026
4.12
4.22
4.12
4.20
3.85
329,200
Apr 27, 2026
4.12
4.14
4.12
4.12
3.78
66,900
Apr 24, 2026
4.12
4.12
4.10
4.12
3.78
72,400
Apr 23, 2026
4.14
4.14
4.10
4.12
3.78
44,100
Apr 22, 2026
4.14
4.14
4.12
4.14
3.80
20,900
Apr 21, 2026
4.12
4.14
4.12
4.12
3.78
63,500
Apr 20, 2026
4.18
4.18
4.08
4.14
3.80
192,200
Apr 17, 2026
4.16
4.16
4.14
4.14
3.80
69,600
Apr 16, 2026
4.14
4.16
4.14
4.16
3.81
82,400
Apr 10, 2026
4.14
4.16
4.12
4.16
3.81
48,100
Apr 9, 2026
4.14
4.14
4.10
4.14
3.80
60,500
Apr 8, 2026
4.14
4.16
4.10
4.14
3.80
160,800
Apr 7, 2026
4.10
4.14
4.08
4.12
3.78
222,300
Apr 3, 2026
4.10
4.10
4.06
4.08
3.74
114,700
Apr 2, 2026
4.06
4.06
4.02
4.02
3.69
50,600
Apr 1, 2026
4.04
4.06
4.00
4.04
3.70
81,700
Mar 31, 2026
3.98
4.02
3.98
4.02
3.69
8,700
Mar 30, 2026
4.00
4.04
3.98
4.02
3.69
102,400
Mar 27, 2026
4.00
4.02
3.98
4.02
3.69
42,300
Mar 26, 2026
4.00
4.00
3.98
4.00
3.67
100,400
Mar 25, 2026
4.02
4.04
4.00
4.04
3.70
119,800
Mar 24, 2026
3.98
4.04
3.98
4.00
3.67
69,000
Mar 23, 2026
3.98
4.00
3.94
4.00
3.67
38,900
Mar 20, 2026
3.96
4.00
3.96
3.98
3.65
10,300
Mar 19, 2026
4.00
4.02
3.92
3.94
3.61
202,100
Mar 18, 2026
3.98
4.06
3.96
4.04
3.70
199,900
Mar 17, 2026
4.00
4.00
3.96
3.98
3.65
66,400
Mar 16, 2026
3.98
4.00
3.96
3.98
3.65
82,400
Mar 13, 2026
3.90
4.00
3.88
3.96
3.63
216,000
Mar 12, 2026
3.92
3.94
3.88
3.92
3.59
59,200
Mar 11, 2026
3.94
3.94
3.88
3.90
3.58
86,700
Mar 10, 2026
3.86
3.94
3.84
3.88
3.56
233,300
Mar 9, 2026
4.00
4.00
3.78
3.84
3.52
1,269,300
Mar 6, 2026
4.08
4.12
3.98
4.06
3.72
293,900
Mar 5, 2026
4.06
4.10
4.04
4.08
3.74
64,800
Mar 4, 2026
4.08
4.08
3.80
4.04
3.70
708,400
Mar 2, 2026
4.12
4.16
4.06
4.14
3.80
431,800
Feb 27, 2026
4.12
4.20
4.12
4.16
3.81
423,900
Feb 26, 2026
4.12
4.14
4.10
4.10
3.76
116,900
Feb 25, 2026
4.18
4.20
4.12
4.12
3.78
268,600
Feb 24, 2026
4.16
4.32
4.08
4.16
3.81
1,856,900
Feb 23, 2026
4.00
4.26
3.94
4.16
3.81
3,393,800
Feb 20, 2026
3.58
3.60
3.58
3.60
3.30
17,500
Feb 19, 2026
3.60
3.62
3.56
3.60
3.30
170,000
Feb 18, 2026
3.54
3.58
3.54
3.58
3.28
59,100
Feb 17, 2026
3.52
3.60
3.52
3.56
3.26
67,100
Feb 16, 2026
3.52
3.54
3.50
3.50
3.21
135,700
Feb 13, 2026
3.50
3.52
3.50
3.52
3.23
154,800
Feb 12, 2026
3.52
3.54
3.50
3.50
3.21
55,300
Feb 11, 2026
3.54
3.54
3.52
3.52
3.23
3,100
Feb 10, 2026
3.52
3.52
3.46
3.52
3.23
84,700
Feb 9, 2026
3.44
3.52
3.44
3.50
3.21
53,400
Feb 6, 2026
3.52
3.52
3.42
3.50
3.21
69,400
Feb 5, 2026
3.50
3.50
3.46
3.48
3.19
29,500
Feb 4, 2026
3.52
3.52
3.48
3.50
3.21
39,700
Feb 3, 2026
3.58
3.66
3.46
3.50
3.21
5,600
Feb 2, 2026
3.58
3.58
3.48
3.48
3.19
61,900
Jan 30, 2026
3.50
3.60
3.48
3.54
3.25
270,900
Jan 29, 2026
3.46
3.48
3.46
3.48
3.19
38,400
Jan 28, 2026
3.48
3.48
3.46
3.48
3.19
46,300
Jan 27, 2026
3.50
3.50
3.46
3.46
3.17
25,500
Jan 26, 2026
3.46
3.48
3.44
3.44
3.15
72,600
Jan 23, 2026
3.46
3.48
3.44
3.46
3.17
19,400
Jan 22, 2026
3.44
3.50
3.42
3.42
3.14
30,300
Jan 21, 2026
3.50
3.50
3.44
3.50
3.21
35,500
Jan 20, 2026
3.50
3.50
3.44
3.44
3.15
6,200
Jan 19, 2026
3.50
3.50
3.44
3.50
3.21
12,700
Jan 16, 2026
3.36
3.46
3.36
3.46
3.17
7,100
Jan 15, 2026
3.50
3.50
3.46
3.46
3.17
5,800
Jan 14, 2026
3.46
3.48
3.44
3.48
3.19
1,600
Jan 13, 2026
3.50
3.50
3.44
3.50
3.21
20,100
Jan 12, 2026
3.50
3.50
3.36
3.48
3.19
9,400
Jan 9, 2026
3.50
3.50
3.44
3.48
3.19
23,000
Jan 8, 2026
3.48
3.48
3.42
3.48
3.19
2,400
Jan 7, 2026
3.46
3.48
3.44
3.48
3.19
6,300
Jan 6, 2026
3.46
3.48
3.44
3.48
3.19
9,500
Jan 5, 2026
3.52
3.52
3.34
3.48
3.19
22,500
Dec 30, 2025
3.42
3.52
3.42
3.52
3.23
4,700
Dec 29, 2025
3.58
3.58
3.50
3.52
3.23
4,300
Dec 26, 2025
3.54
3.58
3.42
3.52
3.23
9,200
Dec 25, 2025
3.56
3.60
3.42
3.54
3.25
4,300
Dec 24, 2025
3.48
3.48
3.48
3.48
3.19
2,100
Dec 23, 2025
3.42
3.48
3.42
3.48
3.19
600
Dec 22, 2025
3.44
3.48
3.44
3.48
3.19
1,700
Dec 19, 2025
3.50
3.50
3.46
3.50
3.21
17,200
Dec 18, 2025
3.36
3.50
3.36
3.50
3.21
12,800
Dec 17, 2025
3.40
3.46
3.40
3.44
3.15
6,700
Dec 16, 2025
3.48
3.48
3.40
3.42
3.14
18,100
Dec 15, 2025
3.50
3.50
3.38
3.46
3.17
2,500
Dec 12, 2025
3.52
3.52
3.38
3.40
3.12
31,800
Dec 11, 2025
3.50
3.50
3.48
3.48
3.19
30,400
Dec 9, 2025
3.50
3.52
3.46
3.52
3.23
4,100
Dec 8, 2025
3.58
3.58
3.48
3.56
3.26
14,800
Dec 4, 2025
3.52
3.52
3.50
3.52
3.23
5,300
Dec 3, 2025
3.50
3.50
3.48
3.50
3.21
6,600
Dec 2, 2025
3.50
3.50
3.46
3.46
3.17
21,300
Dec 1, 2025
3.42
3.50
3.42
3.50
3.21
1,900
Nov 28, 2025
3.50
3.50
3.50
3.50
3.21
100
Nov 27, 2025
3.50
3.50
3.48
3.50
3.21
51,500
Nov 26, 2025
3.38
3.46
3.38
3.46
3.17
9,900
Nov 25, 2025
3.48
3.48
3.32
3.46
3.17
20,900
Nov 24, 2025
3.50
3.50
3.42
3.48
3.19
12,300
Nov 21, 2025
3.46
3.50
3.46
3.48
3.19
36,200
Nov 20, 2025
3.44
3.50
3.44
3.50
3.21
14,400
Nov 19, 2025
3.50
3.50
3.44
3.50
3.21
3,200
Nov 18, 2025
3.50
3.52
3.50
3.50
3.21
3,200
Nov 17, 2025
3.68
3.68
3.50
3.60
3.30
15,000
Nov 14, 2025
3.52
3.52
3.50
3.52
3.23
10,600
Nov 13, 2025
3.44
3.54
3.44
3.52
3.23
68,800
Nov 12, 2025
3.42
3.42
3.42
3.42
3.14
5,000
Nov 11, 2025
3.40
3.42
3.34
3.42
3.14
29,000
Nov 10, 2025
3.38
3.40
3.38
3.40
3.12
19,700
Nov 7, 2025
3.38
3.38
3.32
3.38
3.10
5,900
Nov 6, 2025
3.32
3.40
3.24
3.40
3.12
23,300
Nov 5, 2025
3.36
3.50
3.32
3.32
3.04
20,400
Nov 4, 2025
3.30
3.32
3.28
3.28
3.01
27,900
Nov 3, 2025
3.30
3.30
3.28
3.28
3.01
1,800
