ASEFA Public Company Limited(TH:ASEFA)
฿7.10-0.10 (-1.39%)
TH:ASEFA
ASEFA Public Company Limited historical prices
฿7.10
At close:-0.10 (-1.39%)
ASEFA Public Company Limited (ASEFA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.25 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 635,802 | 0.46 |
| Nov 10, 2026 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | -2.04% | 456,105 | 0.33 |
| Nov 09, 2026 | 7.45 | 7.50 | 7.05 | 7.05 | 7.05 | -4.08% | 717,302 | 0.52 |
| Nov 06, 2026 | 7.40 | 7.40 | 7.15 | 7.35 | 7.35 | -1.34% | 1,585,810 | 1.16 |
| Nov 05, 2026 | 7.20 | 7.45 | 7.00 | 7.45 | 7.45 | +3.47% | 2,435,002 | 1.82 |
| Nov 04, 2026 | 6.70 | 7.25 | 6.70 | 7.20 | 7.20 | +7.46% | 770,600 | 0.57 |
| Nov 03, 2026 | 6.95 | 6.95 | 6.70 | 6.70 | 6.70 | -3.60% | 1,007,198 | 0.72 |
| Nov 02, 2026 | 6.60 | 7.00 | 6.60 | 6.95 | 6.95 | +3.73% | 1,687,500 | 1.23 |
| Oct 30, 2026 | 7.10 | 7.10 | 6.65 | 6.70 | 6.70 | -7.59% | 5,024,112 | 3.80 |
| Oct 29, 2026 | 7.60 | 7.60 | 7.25 | 7.25 | 7.25 | -3.33% | 831,187 | 0.63 |
| Oct 28, 2026 | 7.60 | 7.60 | 7.45 | 7.50 | 7.50 | 0.00% | 725,505 | 0.54 |
| Oct 27, 2026 | 7.40 | 7.60 | 7.35 | 7.50 | 7.50 | +1.35% | 1,355,802 | 1.02 |
| Oct 26, 2026 | 7.30 | 7.50 | 7.15 | 7.40 | 7.40 | +2.78% | 910,301 | 0.69 |
| Oct 23, 2026 | 7.20 | 7.55 | 7.15 | 7.20 | 7.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 7.50 | 7.55 | 7.15 | 7.20 | 7.20 | -4.00% | 1,518,468 | 1.16 |
| Oct 21, 2026 | 7.45 | 7.65 | 7.35 | 7.50 | 7.50 | +1.35% | 985,940 | 0.76 |
| Oct 20, 2026 | 7.45 | 7.60 | 7.35 | 7.40 | 7.40 | -1.33% | 1,513,968 | 1.18 |
| Oct 19, 2026 | 7.15 | 7.50 | 7.15 | 7.50 | 7.50 | +4.17% | 1,167,860 | 0.91 |
| Oct 16, 2026 | 7.20 | 7.30 | 7.05 | 7.20 | 7.20 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 7.15 | 7.30 | 7.05 | 7.20 | 7.20 | -0.69% | 1,381,906 | 1.08 |
| Oct 14, 2026 | 7.45 | 7.45 | 7.15 | 7.25 | 7.25 | -0.68% | 1,209,413 | 0.95 |
| Oct 13, 2026 | 7.30 | 7.65 | 7.30 | 7.30 | 7.30 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | -3.95% | 781,027 | 0.60 |
| Oct 09, 2026 | 7.50 | 7.65 | 7.40 | 7.60 | 7.60 | +2.01% | 1,671,340 | 1.27 |
| Oct 08, 2026 | 7.35 | 7.55 | 7.15 | 7.45 | 7.45 | +2.76% | 2,550,139 | 1.92 |
| Oct 07, 2026 | 7.10 | 7.35 | 7.05 | 7.25 | 7.25 | +2.11% | 2,000,914 | 1.53 |
| Oct 06, 2026 | 6.90 | 7.15 | 6.85 | 7.10 | 7.10 | +4.41% | 3,385,404 | 2.68 |
| Oct 05, 2026 | 6.55 | 6.85 | 6.55 | 6.80 | 6.80 | +3.82% | 1,228,402 | 0.98 |
| Oct 02, 2026 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | +1.55% | 418,000 | 0.33 |
| Oct 01, 2026 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | 0.00% | 432,211 | 0.34 |
| Sep 30, 2026 | 6.55 | 6.60 | 6.40 | 6.45 | 6.45 | -0.77% | 1,218,412 | 0.97 |
| Sep 29, 2026 | 6.55 | 6.60 | 6.40 | 6.50 | 6.50 | 0.00% | 385,074 | 0.30 |
| Sep 28, 2026 | 6.60 | 6.65 | 6.45 | 6.50 | 6.50 | -2.26% | 566,507 | 0.44 |
| Sep 25, 2026 | 6.40 | 6.70 | 6.35 | 6.65 | 6.65 | +4.72% | 1,206,043 | 0.93 |
| Sep 24, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -2.31% | 540,730 | 0.42 |
| Sep 23, 2026 | 6.35 | 6.55 | 6.35 | 6.50 | 6.50 | +2.36% | 603,425 | 0.47 |
| Sep 22, 2026 | 6.35 | 6.45 | 6.30 | 6.35 | 6.35 | +0.79% | 562,570 | 0.44 |
| Sep 21, 2026 | 6.35 | 6.45 | 6.30 | 6.30 | 6.30 | -0.79% | 533,714 | 0.42 |
| Sep 18, 2026 | 6.25 | 6.35 | 6.15 | 6.35 | 6.35 | +0.79% | 771,749 | 0.60 |
| Sep 17, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | +2.44% | 305,112 | 0.23 |
| Sep 16, 2026 | 6.35 | 6.35 | 6.10 | 6.15 | 6.15 | -1.60% | 757,181 | 0.58 |
| Sep 15, 2026 | 6.30 | 6.40 | 6.20 | 6.25 | 6.25 | -0.79% | 1,004,109 | 0.77 |
| Sep 14, 2026 | 6.40 | 6.45 | 6.25 | 6.30 | 6.30 | -2.33% | 1,528,836 | 1.19 |
| Sep 11, 2026 | 6.45 | 6.55 | 6.35 | 6.45 | 6.45 | 0.00% | 851,016 | 0.67 |
| Sep 10, 2026 | 6.35 | 6.65 | 6.35 | 6.45 | 6.45 | +1.57% | 1,315,998 | 1.03 |
| Sep 09, 2026 | 6.45 | 6.50 | 6.25 | 6.35 | 6.35 | -0.78% | 1,348,493 | 1.06 |
| Sep 08, 2026 | 6.55 | 6.55 | 6.35 | 6.40 | 6.40 | -1.54% | 636,707 | 0.50 |
| Sep 07, 2026 | 6.75 | 6.75 | 6.35 | 6.50 | 6.50 | -2.99% | 2,723,108 | 2.18 |
| Sep 04, 2026 | 6.60 | 6.80 | 6.55 | 6.70 | 6.70 | +3.08% | 2,108,214 | 1.71 |
| Sep 03, 2026 | 6.55 | 6.65 | 6.40 | 6.50 | 6.50 | -0.76% | 2,210,982 | 1.80 |
