Asefa PCL (BKK:ASEFA)
Thailand · Delayed Price · Currency is THB 4.880
-0.060 (-1.21%)
May 26, 2026, 12:26 PM ICT
Asefa PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.80 | 5.00 | 4.74 | 4.94 | - | 8.33% | 105,200 |
| May 22, 2026 | 4.38 | 4.62 | 4.38 | 4.56 | 4.56 | 4.11% | 2,430,177 |
| May 21, 2026 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | -0.45% | 120,315 |
| May 20, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | 256,400 |
| May 19, 2026 | 4.30 | 4.40 | 4.30 | 4.38 | 4.38 | 1.86% | 302,972 |
| May 18, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -1.83% | 534,400 |
| May 15, 2026 | 4.42 | 4.42 | 4.36 | 4.38 | 4.38 | 0.46% | 606,191 |
| May 14, 2026 | 4.40 | 4.44 | 4.34 | 4.36 | 4.36 | 5.83% | 1,475,732 |
| May 13, 2026 | 4.02 | 4.12 | 4.02 | 4.12 | 4.12 | 1.98% | 399,201 |
| May 12, 2026 | 4.04 | 4.06 | 3.98 | 4.04 | 4.04 | 1.00% | 155,200 |
| May 11, 2026 | 3.86 | 4.02 | 3.86 | 4.00 | 4.00 | 3.09% | 432,200 |
| May 8, 2026 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | -0.51% | 209,600 |
| May 7, 2026 | 3.82 | 3.92 | 3.82 | 3.90 | 3.90 | 0.78% | 679,087 |
| May 6, 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 3.87 | 0.48% | 586,312 |
| May 5, 2026 | 4.22 | 4.22 | 4.18 | 4.20 | 3.85 | 0.48% | 233,546 |
| Apr 30, 2026 | 4.26 | 4.26 | 4.18 | 4.18 | 3.83 | -1.42% | 216,992 |
| Apr 29, 2026 | 4.20 | 4.24 | 4.18 | 4.24 | 3.89 | 0.95% | 330,800 |
| Apr 28, 2026 | 4.12 | 4.22 | 4.12 | 4.20 | 3.85 | 1.94% | 329,203 |
| Apr 27, 2026 | 4.12 | 4.14 | 4.12 | 4.12 | 3.78 | - | 66,901 |
| Apr 24, 2026 | 4.12 | 4.12 | 4.10 | 4.12 | 3.78 | - | 72,447 |
| Apr 23, 2026 | 4.14 | 4.14 | 4.10 | 4.12 | 3.78 | -0.48% | 44,112 |
| Apr 22, 2026 | 4.14 | 4.14 | 4.12 | 4.14 | 3.80 | 0.49% | 20,900 |
| Apr 21, 2026 | 4.12 | 4.14 | 4.12 | 4.12 | 3.78 | -0.48% | 63,501 |
| Apr 20, 2026 | 4.18 | 4.18 | 4.08 | 4.14 | 3.80 | - | 192,217 |
| Apr 17, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 3.80 | -0.48% | 69,612 |
| Apr 16, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 3.81 | - | 82,400 |
| Apr 10, 2026 | 4.14 | 4.16 | 4.12 | 4.16 | 3.81 | 0.48% | 48,131 |
| Apr 9, 2026 | 4.14 | 4.14 | 4.10 | 4.14 | 3.80 | - | 60,503 |
| Apr 8, 2026 | 4.14 | 4.16 | 4.10 | 4.14 | 3.80 | 0.49% | 160,801 |
| Apr 7, 2026 | 4.10 | 4.14 | 4.08 | 4.12 | 3.78 | 0.98% | 222,367 |
| Apr 3, 2026 | 4.10 | 4.10 | 4.06 | 4.08 | 3.74 | 1.49% | 114,705 |
| Apr 2, 2026 | 4.06 | 4.06 | 4.02 | 4.02 | 3.69 | -0.50% | 50,605 |
| Apr 1, 2026 | 4.04 | 4.06 | 4.00 | 4.04 | 3.70 | 0.50% | 81,705 |
| Mar 31, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 3.69 | - | 8,700 |
| Mar 30, 2026 | 4.00 | 4.04 | 3.98 | 4.02 | 3.69 | - | 102,423 |
| Mar 27, 2026 | 4.00 | 4.02 | 3.98 | 4.02 | 3.69 | 0.50% | 42,302 |
| Mar 26, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 3.67 | -0.99% | 100,411 |
| Mar 25, 2026 | 4.02 | 4.04 | 4.00 | 4.04 | 3.70 | 1.00% | 119,804 |
| Mar 24, 2026 | 3.98 | 4.04 | 3.98 | 4.00 | 3.67 | - | 69,106 |
| Mar 23, 2026 | 3.98 | 4.00 | 3.94 | 4.00 | 3.67 | 0.50% | 38,969 |
| Mar 20, 2026 | 3.96 | 4.00 | 3.96 | 3.98 | 3.65 | 1.02% | 10,312 |
| Mar 19, 2026 | 4.00 | 4.02 | 3.92 | 3.94 | 3.61 | -2.48% | 202,170 |
| Mar 18, 2026 | 3.98 | 4.06 | 3.96 | 4.04 | 3.70 | 1.51% | 199,900 |
| Mar 17, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.65 | - | 66,400 |
| Mar 16, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 3.65 | 0.51% | 82,420 |
| Mar 13, 2026 | 3.90 | 4.00 | 3.88 | 3.96 | 3.63 | 1.02% | 216,000 |
| Mar 12, 2026 | 3.92 | 3.94 | 3.88 | 3.92 | 3.59 | 0.51% | 59,201 |
| Mar 11, 2026 | 3.94 | 3.94 | 3.88 | 3.90 | 3.58 | 0.52% | 86,700 |
| Mar 10, 2026 | 3.86 | 3.94 | 3.84 | 3.88 | 3.56 | 1.04% | 233,320 |
| Mar 9, 2026 | 4.00 | 4.00 | 3.78 | 3.84 | 3.52 | -5.42% | 1,269,345 |