Asefa PCL (BKK:ASEFA)
Thailand · Delayed Price · Currency is THB 3.980
+0.040 (1.02%)
At close: Mar 20, 2026
Asefa PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | 1.02% | 10,312 |
| Mar 19, 2026 | 4.00 | 4.02 | 3.92 | 3.94 | 3.94 | -2.48% | 202,170 |
| Mar 18, 2026 | 3.98 | 4.06 | 3.96 | 4.04 | 4.04 | 1.51% | 199,900 |
| Mar 17, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | - | 66,400 |
| Mar 16, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | 0.51% | 82,420 |
| Mar 13, 2026 | 3.90 | 4.00 | 3.88 | 3.96 | 3.96 | 1.02% | 216,000 |
| Mar 12, 2026 | 3.92 | 3.94 | 3.88 | 3.92 | 3.92 | 0.51% | 59,201 |
| Mar 11, 2026 | 3.94 | 3.94 | 3.88 | 3.90 | 3.90 | 0.52% | 86,700 |
| Mar 10, 2026 | 3.86 | 3.94 | 3.84 | 3.88 | 3.88 | 1.04% | 233,320 |
| Mar 9, 2026 | 4.00 | 4.00 | 3.78 | 3.84 | 3.84 | -5.42% | 1,269,345 |
| Mar 6, 2026 | 4.08 | 4.12 | 3.98 | 4.06 | 4.06 | -0.49% | 293,947 |
| Mar 5, 2026 | 4.06 | 4.10 | 4.04 | 4.08 | 4.08 | 0.99% | 64,810 |
| Mar 4, 2026 | 4.08 | 4.08 | 3.80 | 4.04 | 4.04 | -2.42% | 708,507 |
| Mar 2, 2026 | 4.12 | 4.16 | 4.06 | 4.14 | 4.14 | -0.48% | 431,842 |
| Feb 27, 2026 | 4.12 | 4.20 | 4.12 | 4.16 | 4.16 | 1.46% | 427,104 |
| Feb 26, 2026 | 4.12 | 4.14 | 4.10 | 4.10 | 4.10 | -0.49% | 117,004 |
| Feb 25, 2026 | 4.18 | 4.20 | 4.12 | 4.12 | 4.12 | -0.96% | 268,725 |
| Feb 24, 2026 | 4.16 | 4.32 | 4.08 | 4.16 | 4.16 | - | 1,856,928 |
| Feb 23, 2026 | 4.00 | 4.26 | 3.94 | 4.16 | 4.16 | 15.56% | 3,393,894 |
| Feb 20, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | - | 17,500 |
| Feb 19, 2026 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | 0.56% | 170,000 |
| Feb 18, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 0.56% | 59,110 |
| Feb 17, 2026 | 3.52 | 3.60 | 3.52 | 3.56 | 3.56 | 1.71% | 67,100 |
| Feb 16, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -0.57% | 135,707 |
| Feb 13, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | 154,800 |
| Feb 12, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -0.57% | 55,300 |
| Feb 11, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | - | 3,102 |
| Feb 10, 2026 | 3.52 | 3.52 | 3.46 | 3.52 | 3.52 | 0.57% | 84,800 |
| Feb 9, 2026 | 3.44 | 3.52 | 3.44 | 3.50 | 3.50 | - | 53,400 |
| Feb 6, 2026 | 3.52 | 3.52 | 3.42 | 3.50 | 3.50 | 0.57% | 69,400 |
| Feb 5, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 29,500 |
| Feb 4, 2026 | 3.52 | 3.52 | 3.48 | 3.50 | 3.50 | - | 39,720 |
| Feb 3, 2026 | 3.58 | 3.66 | 3.46 | 3.50 | 3.50 | 0.57% | 5,600 |
| Feb 2, 2026 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -1.69% | 61,919 |
| Jan 30, 2026 | 3.50 | 3.60 | 3.48 | 3.54 | 3.54 | 1.72% | 270,900 |
| Jan 29, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | - | 38,400 |
| Jan 28, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | 0.58% | 46,300 |
| Jan 27, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | 0.58% | 25,511 |
| Jan 26, 2026 | 3.46 | 3.48 | 3.44 | 3.44 | 3.44 | -0.58% | 72,600 |
| Jan 23, 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | 1.17% | 19,400 |
| Jan 22, 2026 | 3.44 | 3.50 | 3.42 | 3.42 | 3.42 | -2.29% | 30,300 |
| Jan 21, 2026 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | 1.74% | 35,500 |
| Jan 20, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 6,200 |
| Jan 19, 2026 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | 1.16% | 12,719 |
| Jan 16, 2026 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | - | 7,100 |
| Jan 15, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | 5,800 |
| Jan 14, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | -0.57% | 1,600 |
| Jan 13, 2026 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | 0.57% | 20,100 |
| Jan 12, 2026 | 3.50 | 3.50 | 3.36 | 3.48 | 3.48 | - | 9,400 |
| Jan 9, 2026 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | - | 23,000 |