Asefa PCL (BKK:ASEFA)
Thailand · Delayed Price · Currency is THB 3.620
0.00 (0.00%)
Sep 3, 2025, 11:25 AM ICT
Asefa PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | 71,601 |
| Sep 2, 2025 | 3.62 | 3.62 | 3.58 | 3.62 | 3.62 | - | 48,948 |
| Sep 1, 2025 | 3.62 | 3.66 | 3.58 | 3.62 | 3.62 | 0.56% | 236,101 |
| Aug 29, 2025 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 57,032 |
| Aug 28, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 5,403 |
| Aug 27, 2025 | 3.58 | 3.58 | 3.52 | 3.56 | 3.56 | -1.11% | 72,400 |
| Aug 26, 2025 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 173,330 |
| Aug 25, 2025 | 3.58 | 3.58 | 3.52 | 3.58 | 3.58 | 0.56% | 41,504 |
| Aug 22, 2025 | 3.56 | 3.58 | 3.56 | 3.56 | 3.56 | 1.14% | 104,805 |
| Aug 21, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | - | 18,400 |
| Aug 20, 2025 | 3.52 | 3.56 | 3.50 | 3.52 | 3.52 | -1.12% | 137,510 |
| Aug 19, 2025 | 3.54 | 3.56 | 3.48 | 3.56 | 3.56 | 0.56% | 53,900 |
| Aug 18, 2025 | 3.52 | 3.54 | 3.48 | 3.54 | 3.54 | 0.57% | 36,900 |
| Aug 15, 2025 | 3.54 | 3.54 | 3.44 | 3.52 | 3.52 | 1.15% | 209,200 |
| Aug 14, 2025 | 3.48 | 3.54 | 3.48 | 3.48 | 3.48 | -1.14% | 22,000 |
| Aug 13, 2025 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | - | 102,858 |
| Aug 8, 2025 | 3.48 | 3.52 | 3.46 | 3.52 | 3.52 | - | 122,392 |
| Aug 7, 2025 | 3.54 | 3.54 | 3.48 | 3.52 | 3.52 | - | 159,118 |
| Aug 6, 2025 | 3.52 | 3.52 | 3.46 | 3.52 | 3.52 | 0.57% | 148,709 |
| Aug 5, 2025 | 3.42 | 3.56 | 3.42 | 3.50 | 3.50 | 2.94% | 42,270 |
| Aug 4, 2025 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -4.49% | 114,800 |
| Aug 1, 2025 | 3.48 | 3.56 | 3.46 | 3.56 | 3.56 | 1.71% | 50,607 |
| Jul 31, 2025 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | - | 7,900 |
| Jul 30, 2025 | 3.54 | 3.54 | 3.46 | 3.50 | 3.50 | 0.57% | 11,100 |
| Jul 29, 2025 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | - | 36,300 |
| Jul 25, 2025 | 3.42 | 3.48 | 3.40 | 3.48 | 3.48 | 1.16% | 161,702 |
| Jul 24, 2025 | 3.44 | 3.44 | 3.40 | 3.44 | 3.44 | -0.58% | 63,300 |
| Jul 23, 2025 | 3.40 | 3.48 | 3.40 | 3.46 | 3.46 | 0.58% | 82,401 |
| Jul 22, 2025 | 3.38 | 3.44 | 3.36 | 3.44 | 3.44 | 2.99% | 40,020 |
| Jul 21, 2025 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -2.91% | 43,100 |
| Jul 18, 2025 | 3.44 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | 120,201 |
| Jul 17, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | - | 199,700 |
| Jul 16, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | 0.59% | 175,601 |
| Jul 15, 2025 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -1.74% | 244,600 |
| Jul 14, 2025 | 3.44 | 3.44 | 3.38 | 3.44 | 3.44 | 0.58% | 197,900 |
| Jul 11, 2025 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | -0.58% | 240,301 |
| Jul 9, 2025 | 3.44 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | 642,211 |
| Jul 8, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 0.59% | 93,130 |
| Jul 7, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | - | 80,300 |
| Jul 4, 2025 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | 1.20% | 206,300 |
| Jul 3, 2025 | 3.32 | 3.38 | 3.30 | 3.34 | 3.34 | -1.18% | 179,800 |
| Jul 2, 2025 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | 1.81% | 112,600 |
| Jul 1, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 2.47% | 312,000 |
| Jun 30, 2025 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.22% | 323,601 |
| Jun 27, 2025 | 3.22 | 3.30 | 3.22 | 3.28 | 3.28 | 0.61% | 390,800 |
| Jun 26, 2025 | 3.18 | 3.26 | 3.16 | 3.26 | 3.26 | 1.87% | 435,600 |
| Jun 25, 2025 | 3.24 | 3.26 | 3.20 | 3.20 | 3.20 | -0.62% | 502,315 |
| Jun 24, 2025 | 3.26 | 3.28 | 3.20 | 3.22 | 3.22 | -0.62% | 587,400 |
| Jun 23, 2025 | 3.24 | 3.28 | 3.22 | 3.24 | 3.24 | -1.82% | 543,015 |
| Jun 20, 2025 | 3.24 | 3.34 | 3.24 | 3.30 | 3.30 | 0.61% | 85,302 |