Asefa PCL (BKK:ASEFA)
Thailand · Delayed Price · Currency is THB 4.160
+0.060 (1.46%)
At close: Feb 27, 2026
Asefa PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 3.48 | 3.48 | 3.42 | 3.48 | 3.48 | - | 2,400 |
| Jan 7, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | - | 6,300 |
| Jan 6, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | - | 9,500 |
| Jan 5, 2026 | 3.52 | 3.52 | 3.34 | 3.48 | 3.48 | -1.14% | 22,536 |
| Dec 30, 2025 | 3.42 | 3.52 | 3.42 | 3.52 | 3.52 | - | 4,700 |
| Dec 29, 2025 | 3.58 | 3.58 | 3.50 | 3.52 | 3.52 | - | 4,300 |
| Dec 26, 2025 | 3.54 | 3.58 | 3.42 | 3.52 | 3.52 | -0.56% | 9,275 |
| Dec 25, 2025 | 3.56 | 3.60 | 3.42 | 3.54 | 3.54 | 1.72% | 4,352 |
| Dec 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 2,101 |
| Dec 23, 2025 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | - | 667 |
| Dec 22, 2025 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | -0.57% | 1,700 |
| Dec 19, 2025 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | - | 17,205 |
| Dec 18, 2025 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | 1.74% | 12,800 |
| Dec 17, 2025 | 3.40 | 3.46 | 3.40 | 3.44 | 3.44 | 0.58% | 6,725 |