Asefa PCL (BKK:ASEFA)
Thailand · Delayed Price · Currency is THB 7.30
-0.30 (-3.95%)
Oct 12, 2026, 4:36 PM ICT
Asefa PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | -3.95% | 781,027 |
| Oct 9, 2026 | 7.50 | 7.65 | 7.40 | 7.60 | 7.60 | 2.01% | 1,671,340 |
| Oct 8, 2026 | 7.35 | 7.55 | 7.15 | 7.45 | 7.45 | 2.76% | 2,550,139 |
| Oct 7, 2026 | 7.10 | 7.35 | 7.05 | 7.25 | 7.25 | 2.11% | 2,000,914 |
| Oct 6, 2026 | 6.90 | 7.15 | 6.85 | 7.10 | 7.10 | 4.41% | 3,385,404 |
| Oct 5, 2026 | 6.55 | 6.85 | 6.55 | 6.80 | 6.80 | 3.82% | 1,228,402 |
| Oct 2, 2026 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | 1.55% | 418,000 |
| Oct 1, 2026 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | - | 432,211 |
| Sep 30, 2026 | 6.55 | 6.60 | 6.40 | 6.45 | 6.45 | -0.77% | 1,218,412 |
| Sep 29, 2026 | 6.55 | 6.60 | 6.40 | 6.50 | 6.50 | - | 385,074 |
| Sep 28, 2026 | 6.60 | 6.65 | 6.45 | 6.50 | 6.50 | -2.26% | 566,507 |
| Sep 25, 2026 | 6.40 | 6.70 | 6.35 | 6.65 | 6.65 | 4.72% | 1,206,043 |
| Sep 24, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -2.31% | 540,730 |
| Sep 23, 2026 | 6.35 | 6.55 | 6.35 | 6.50 | 6.50 | 2.36% | 603,425 |
| Sep 22, 2026 | 6.35 | 6.45 | 6.30 | 6.35 | 6.35 | 0.79% | 562,570 |
| Sep 21, 2026 | 6.35 | 6.45 | 6.30 | 6.30 | 6.30 | -0.79% | 533,714 |
| Sep 18, 2026 | 6.25 | 6.35 | 6.15 | 6.35 | 6.35 | 0.79% | 771,749 |
| Sep 17, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 2.44% | 305,112 |
| Sep 16, 2026 | 6.35 | 6.35 | 6.10 | 6.15 | 6.15 | -1.60% | 757,181 |
| Sep 15, 2026 | 6.30 | 6.40 | 6.20 | 6.25 | 6.25 | -0.79% | 1,004,109 |
| Sep 14, 2026 | 6.40 | 6.45 | 6.25 | 6.30 | 6.30 | -2.33% | 1,528,836 |
| Sep 11, 2026 | 6.45 | 6.55 | 6.35 | 6.45 | 6.45 | - | 851,016 |
| Sep 10, 2026 | 6.35 | 6.65 | 6.35 | 6.45 | 6.45 | 1.57% | 1,315,998 |
| Sep 9, 2026 | 6.45 | 6.50 | 6.25 | 6.35 | 6.35 | -0.78% | 1,348,493 |
| Sep 8, 2026 | 6.55 | 6.55 | 6.35 | 6.40 | 6.40 | -1.54% | 636,707 |
| Sep 7, 2026 | 6.75 | 6.75 | 6.35 | 6.50 | 6.50 | -2.99% | 2,723,108 |
| Sep 4, 2026 | 6.60 | 6.80 | 6.55 | 6.70 | 6.70 | 3.08% | 2,108,214 |
| Sep 3, 2026 | 6.55 | 6.65 | 6.40 | 6.50 | 6.50 | -0.76% | 2,210,982 |
| Sep 2, 2026 | 6.05 | 6.60 | 6.00 | 6.55 | 6.55 | 8.26% | 4,892,844 |
| Sep 1, 2026 | 6.35 | 6.40 | 5.95 | 6.05 | 6.05 | -3.20% | 2,219,705 |
| Aug 31, 2026 | 6.30 | 6.40 | 6.15 | 6.25 | 6.25 | - | 2,979,111 |
| Aug 28, 2026 | 6.20 | 6.35 | 6.10 | 6.25 | 6.25 | 0.81% | 1,050,525 |
| Aug 27, 2026 | 6.30 | 6.45 | 6.15 | 6.20 | 6.20 | -2.36% | 1,717,600 |
| Aug 26, 2026 | 5.95 | 6.55 | 5.95 | 6.35 | 6.35 | 4.96% | 5,589,054 |
| Aug 25, 2026 | 5.90 | 6.10 | 5.85 | 6.05 | 6.05 | 4.31% | 1,165,132 |
| Aug 24, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 516,925 |
| Aug 21, 2026 | 5.90 | 6.00 | 5.75 | 5.90 | 5.90 | - | 1,392,661 |
| Aug 20, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 695,406 |
| Aug 19, 2026 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | -4.07% | 2,080,151 |
| Aug 18, 2026 | 6.10 | 6.15 | 5.95 | 6.15 | 6.15 | 2.50% | 1,401,905 |
| Aug 17, 2026 | 6.05 | 6.20 | 6.00 | 6.00 | 6.00 | -2.44% | 2,081,401 |
| Aug 14, 2026 | 6.35 | 6.35 | 6.05 | 6.15 | 6.15 | - | 1,152,475 |
| Aug 13, 2026 | 6.05 | 6.25 | 6.00 | 6.15 | 6.15 | 1.65% | 565,494 |
| Aug 11, 2026 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 457,209 |
| Aug 10, 2026 | 6.25 | 6.30 | 6.05 | 6.10 | 6.10 | -2.40% | 690,801 |
| Aug 7, 2026 | 6.20 | 6.60 | 6.20 | 6.25 | 6.25 | -1.57% | 2,202,940 |
| Aug 6, 2026 | 5.90 | 6.40 | 5.85 | 6.35 | 6.35 | 7.63% | 3,103,506 |
| Aug 5, 2026 | 5.95 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 550,500 |
| Aug 4, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | - | 1,500,630 |
| Aug 3, 2026 | 6.05 | 6.05 | 5.90 | 5.95 | 5.95 | 0.85% | 749,419 |