Asia Fiber PCL (BKK:AFC)
Thailand · Delayed Price · Currency is THB 3.860
+0.060 (1.58%)
Jun 2, 2026, 4:37 PM ICT
Asia Fiber PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.82 | 3.86 | 3.80 | 3.86 | 3.86 | 1.58% | 1,500 |
| May 29, 2026 | 3.80 | 3.82 | 3.74 | 3.80 | 3.80 | - | 1,800 |
| May 28, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -0.52% | 5,600 |
| May 27, 2026 | 3.76 | 3.86 | 3.76 | 3.82 | 3.82 | 2.69% | 21,501 |
| May 26, 2026 | 3.76 | 3.92 | 3.70 | 3.72 | 3.72 | -1.59% | 21,920 |
| May 25, 2026 | 3.54 | 3.94 | 3.54 | 3.78 | 3.78 | 5.00% | 23,620 |
| May 22, 2026 | 3.56 | 3.60 | 3.52 | 3.60 | 3.60 | - | 52,200 |
| May 21, 2026 | 3.56 | 3.60 | 3.54 | 3.60 | 3.60 | - | 8,900 |
| May 20, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | 1.12% | 5,625 |
| May 19, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -1.66% | 3,100 |
| May 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 400 |
| May 15, 2026 | 3.74 | 3.76 | 3.62 | 3.64 | 3.64 | 0.55% | 13,300 |
| May 14, 2026 | 3.54 | 3.72 | 3.52 | 3.62 | 3.62 | 2.84% | 76,700 |
| May 13, 2026 | 3.54 | 3.66 | 3.50 | 3.52 | 3.52 | - | 78,410 |
| May 12, 2026 | 3.50 | 3.54 | 3.42 | 3.52 | 3.52 | -0.56% | 43,400 |
| May 11, 2026 | 3.14 | 3.80 | 3.06 | 3.54 | 3.54 | 10.62% | 66,300 |
| May 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 200 |
| May 7, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | - | 2,800 |
| May 6, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | - | 6,100 |
| May 5, 2026 | 3.16 | 3.26 | 3.16 | 3.20 | 3.20 | -1.23% | 3,600 |
| Apr 30, 2026 | 3.10 | 3.26 | 3.06 | 3.24 | 3.24 | 4.52% | 3,840 |
| Apr 29, 2026 | 3.02 | 3.12 | 3.00 | 3.10 | 3.10 | 1.31% | 14,400 |
| Apr 28, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | 0.66% | 2,700 |
| Apr 27, 2026 | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | - | 13,801 |
| Apr 24, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 2.01% | 5,919 |
| Apr 23, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -1.32% | 10,200 |
| Apr 22, 2026 | 3.00 | 3.06 | 3.00 | 3.02 | 3.02 | 1.34% | 13,500 |
| Apr 21, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | 1.36% | 1,200 |
| Apr 20, 2026 | 2.92 | 3.00 | 2.92 | 2.94 | 2.94 | -3.29% | 12,501 |
| Apr 17, 2026 | 2.84 | 3.04 | 2.84 | 3.04 | 3.04 | 1.33% | 4,900 |
| Apr 16, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 6,038 |
| Apr 10, 2026 | 2.96 | 3.04 | 2.94 | 2.98 | 2.98 | - | 1,900 |
| Apr 9, 2026 | 2.98 | 3.00 | 2.92 | 2.98 | 2.98 | -0.67% | 2,300 |
| Apr 8, 2026 | 2.98 | 3.00 | 2.94 | 3.00 | 3.00 | - | 1,800 |
| Apr 7, 2026 | 3.00 | 3.02 | 2.96 | 3.00 | 3.00 | 0.67% | 3,700 |
| Apr 3, 2026 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | -2.61% | 1,601 |
| Apr 2, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | 0.66% | 4,200 |
| Apr 1, 2026 | 3.00 | 3.06 | 2.98 | 3.04 | 3.04 | 1.33% | 9,600 |
| Mar 31, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 1,600 |
| Mar 30, 2026 | 2.82 | 3.06 | 2.82 | 2.98 | 2.98 | -3.25% | 81,800 |
| Mar 27, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 4.05% | 220 |
| Mar 26, 2026 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -1.99% | 6,000 |
| Mar 25, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 2,300 |
| Mar 24, 2026 | 3.04 | 3.08 | 3.04 | 3.04 | 3.04 | -1.30% | 1,509 |
| Mar 23, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | -1.28% | 801 |
| Mar 20, 2026 | 3.14 | 3.14 | 3.08 | 3.12 | 3.12 | -2.50% | 2,560 |
| Mar 19, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | 2,982 |
| Mar 18, 2026 | 3.18 | 3.18 | 3.08 | 3.16 | 3.16 | 0.64% | 300 |
| Mar 17, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | -0.63% | 3,400 |
| Mar 16, 2026 | 3.08 | 3.18 | 3.08 | 3.16 | 3.16 | 3.27% | 11,800 |