Asia Fiber PCL (BKK:AFC)
Thailand · Delayed Price · Currency is THB 4.720
0.00 (0.00%)
Sep 2, 2026, 4:29 PM ICT
Asia Fiber PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.68 | 4.72 | 4.66 | 4.72 | 4.72 | -0.84% | 3,600 |
| Sep 1, 2026 | 4.76 | 4.76 | 4.66 | 4.76 | 4.76 | 0.42% | 9,301 |
| Aug 31, 2026 | 4.68 | 4.74 | 4.68 | 4.74 | 4.74 | 0.85% | 6,000 |
| Aug 28, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.86% | 1,200 |
| Aug 27, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -0.85% | 1,000 |
| Aug 26, 2026 | 4.78 | 4.80 | 4.70 | 4.70 | 4.70 | -0.42% | 2,701 |
| Aug 25, 2026 | 4.66 | 4.74 | 4.60 | 4.72 | 4.72 | -2.88% | 14,000 |
| Aug 24, 2026 | 4.70 | 4.86 | 4.64 | 4.86 | 4.86 | 3.40% | 2,001 |
| Aug 21, 2026 | 4.70 | 4.96 | 4.70 | 4.70 | 4.70 | - | 9,400 |
| Aug 20, 2026 | 4.70 | 4.74 | 4.68 | 4.70 | 4.70 | 6.82% | 5,300 |
| Aug 19, 2026 | 4.82 | 4.90 | 4.40 | 4.40 | 4.40 | -8.71% | 4,000 |
| Aug 18, 2026 | 4.78 | 4.84 | 4.72 | 4.82 | 4.82 | -1.63% | 3,700 |
| Aug 17, 2026 | 4.76 | 4.90 | 4.74 | 4.90 | 4.90 | 0.41% | 10,406 |
| Aug 14, 2026 | 4.62 | 4.88 | 4.60 | 4.88 | 4.88 | 3.39% | 8,020 |
| Aug 13, 2026 | 4.30 | 4.88 | 4.30 | 4.72 | 4.72 | -0.84% | 17,803 |
| Aug 11, 2026 | 4.88 | 4.98 | 4.76 | 4.76 | 4.76 | -2.46% | 13,300 |
| Aug 10, 2026 | 4.76 | 4.88 | 4.74 | 4.88 | 4.88 | 2.95% | 2,100 |
| Aug 7, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.07% | 400 |
| Aug 5, 2026 | 4.74 | 4.88 | 4.74 | 4.84 | 4.84 | 0.83% | 2,600 |
| Aug 4, 2026 | 4.76 | 4.82 | 4.72 | 4.80 | 4.80 | -0.41% | 4,520 |
| Aug 3, 2026 | 4.76 | 4.94 | 4.76 | 4.82 | 4.82 | 1.69% | 6,400 |
| Jul 31, 2026 | 4.94 | 4.98 | 4.74 | 4.74 | 4.74 | -2.07% | 6,920 |
| Jul 30, 2026 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | -2.81% | 3,440 |
| Jul 27, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | - | 3,000 |
| Jul 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 100 |
| Jul 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 200 |
| Jul 22, 2026 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | -2.35% | 400 |
| Jul 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 3,600 |
| Jul 20, 2026 | 5.05 | 5.20 | 5.00 | 5.10 | 5.10 | 2.82% | 12,429 |
| Jul 17, 2026 | 4.82 | 5.10 | 4.70 | 4.96 | 4.96 | 2.90% | 38,021 |
| Jul 16, 2026 | 4.64 | 4.84 | 4.64 | 4.82 | 4.82 | 1.26% | 3,400 |
| Jul 15, 2026 | 4.50 | 4.76 | 4.50 | 4.76 | 4.76 | 5.78% | 33,300 |
| Jul 14, 2026 | 4.60 | 4.60 | 4.48 | 4.50 | 4.50 | -3.43% | 9,300 |
| Jul 13, 2026 | 4.70 | 4.80 | 4.64 | 4.66 | 4.66 | 0.87% | 9,100 |
| Jul 10, 2026 | 4.66 | 4.86 | 4.62 | 4.62 | 4.62 | 2.21% | 16,580 |
| Jul 9, 2026 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | - | 3,700 |
| Jul 8, 2026 | 4.46 | 4.60 | 4.46 | 4.52 | 4.52 | 1.35% | 8,800 |
| Jul 7, 2026 | 4.60 | 4.60 | 4.46 | 4.46 | 4.46 | -3.04% | 5,500 |
| Jul 6, 2026 | 4.28 | 4.68 | 4.28 | 4.60 | 4.60 | 9.00% | 37,516 |
| Jul 3, 2026 | 4.16 | 4.22 | 4.14 | 4.22 | 4.22 | 5.50% | 7,600 |
| Jul 2, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 1,011 |
| Jul 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | 300 |
| Jun 30, 2026 | 4.16 | 4.16 | 3.94 | 4.06 | 4.06 | - | 8,500 |
| Jun 29, 2026 | 3.98 | 4.14 | 3.94 | 4.06 | 4.06 | 3.05% | 45,700 |
| Jun 26, 2026 | 3.92 | 4.18 | 3.86 | 3.94 | 3.94 | 0.51% | 29,800 |
| Jun 25, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 1.03% | 36,700 |
| Jun 24, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 2.11% | 9,400 |
| Jun 23, 2026 | 3.72 | 4.18 | 3.72 | 3.80 | 3.80 | -2.56% | 12,300 |
| Jun 22, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 500 |
| Jun 18, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | -0.51% | 6,700 |