Asefa PCL (BKK:ASEFA)
Thailand · Delayed Price · Currency is THB 6.60
+0.05 (0.76%)
Sep 3, 2026, 12:29 PM ICT
Asefa PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 6.50 | 6.55 | 6.40 | 6.55 | - | - | 253,416 |
| 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 |
| Jul 31, 2026 | 5.85 | 6.05 | 5.80 | 5.90 | 5.90 | 1.72% | 1,526,957 |
| Jul 30, 2026 | 6.00 | 6.05 | 5.75 | 5.80 | 5.80 | -4.13% | 1,314,213 |
| Jul 27, 2026 | 6.10 | 6.20 | 6.00 | 6.05 | 6.05 | - | 630,771 |
| Jul 24, 2026 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 499,230 |
| Jul 23, 2026 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | -1.61% | 983,693 |
| Jul 22, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | 0.81% | 812,730 |
| Jul 21, 2026 | 6.15 | 6.25 | 6.15 | 6.15 | 6.15 | - | 394,617 |
| Jul 20, 2026 | 6.05 | 6.25 | 6.05 | 6.15 | 6.15 | 0.82% | 572,777 |
| Jul 17, 2026 | 6.30 | 6.30 | 6.05 | 6.10 | 6.10 | -3.17% | 999,944 |
| Jul 16, 2026 | 6.20 | 6.35 | 6.15 | 6.30 | 6.30 | 1.61% | 1,430,607 |
| Jul 15, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | 1.64% | 1,266,271 |
| Jul 14, 2026 | 6.00 | 6.30 | 5.90 | 6.10 | 6.10 | 0.83% | 2,622,741 |
| Jul 13, 2026 | 5.55 | 6.10 | 5.55 | 6.05 | 6.05 | 9.01% | 3,317,993 |
| Jul 10, 2026 | 5.65 | 5.65 | 5.40 | 5.55 | 5.55 | -0.89% | 542,801 |
| Jul 9, 2026 | 5.40 | 5.65 | 5.30 | 5.60 | 5.60 | 4.67% | 660,201 |
| Jul 8, 2026 | 5.55 | 5.55 | 5.30 | 5.35 | 5.35 | -2.73% | 793,862 |
| Jul 7, 2026 | 5.55 | 5.60 | 5.45 | 5.50 | 5.50 | -1.79% | 524,686 |
| Jul 6, 2026 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | 385,161 |
| Jul 3, 2026 | 5.40 | 5.70 | 5.40 | 5.65 | 5.65 | 5.61% | 999,671 |
| Jul 2, 2026 | 5.50 | 5.50 | 5.30 | 5.35 | 5.35 | -4.46% | 2,266,857 |
| Jul 1, 2026 | 5.75 | 5.80 | 5.50 | 5.60 | 5.60 | -2.61% | 1,313,225 |
| Jun 30, 2026 | 5.75 | 6.00 | 5.70 | 5.75 | 5.75 | -0.86% | 1,085,143 |
| Jun 29, 2026 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | -0.85% | 286,302 |
| Jun 26, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | -1.68% | 327,202 |
| Jun 25, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 3.48% | 581,694 |
| Jun 24, 2026 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | - | 497,208 |
| Jun 23, 2026 | 5.75 | 5.95 | 5.70 | 5.75 | 5.75 | 0.88% | 1,350,819 |