Asia Fiber PCL (BKK:AFC)
Thailand · Delayed Price · Currency is THB 5.10
+0.14 (2.82%)
Jul 20, 2026, 4:08 PM ICT
Asia Fiber PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 1.56% | 1,300 |
| Jun 16, 2026 | 3.84 | 3.88 | 3.82 | 3.84 | 3.84 | 1.05% | 5,407 |
| Jun 15, 2026 | 3.84 | 3.88 | 3.80 | 3.80 | 3.80 | -0.52% | 3,801 |
| Jun 12, 2026 | 3.78 | 3.94 | 3.78 | 3.82 | 3.82 | 0.53% | 6,000 |
| Jun 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 100 |
| Jun 10, 2026 | 3.76 | 3.80 | 3.74 | 3.80 | 3.80 | - | 7,500 |
| Jun 9, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -2.56% | 6,201 |
| Jun 8, 2026 | 3.76 | 3.90 | 3.76 | 3.90 | 3.90 | 7.14% | 5,500 |
| Jun 5, 2026 | 3.64 | 3.70 | 3.64 | 3.64 | 3.64 | - | 332 |
| Jun 4, 2026 | 3.74 | 3.80 | 3.60 | 3.64 | 3.64 | -5.70% | 217,200 |
| 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 |