Asefa PCL (BKK:ASEFA)
Thailand
· Delayed Price · Currency is THB 3.840
-0.220 (-5.42%)
Mar 9, 2026, 4:39 PM ICT
Asefa PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.00 | 4.00 | 3.78 | 3.88 | - | -4.43% | 11,700 |
| Mar 6, 2026 | 4.08 | 4.12 | 3.98 | 4.06 | 4.06 | -0.49% | 293,947 |
| Mar 5, 2026 | 4.06 | 4.10 | 4.04 | 4.08 | 4.08 | 0.99% | 64,810 |
| Mar 4, 2026 | 4.08 | 4.08 | 3.80 | 4.04 | 4.04 | -2.42% | 708,507 |
| Mar 2, 2026 | 4.12 | 4.16 | 4.06 | 4.14 | 4.14 | -0.48% | 431,842 |
| 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 |
| Dec 16, 2025 | 3.48 | 3.48 | 3.40 | 3.42 | 3.42 | -1.16% | 18,101 |
| Dec 15, 2025 | 3.50 | 3.50 | 3.38 | 3.46 | 3.46 | 1.76% | 2,500 |
| Dec 12, 2025 | 3.52 | 3.52 | 3.38 | 3.40 | 3.40 | -2.30% | 31,800 |
| Dec 11, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -1.14% | 30,400 |
| Dec 9, 2025 | 3.50 | 3.52 | 3.46 | 3.52 | 3.52 | -1.12% | 4,102 |
| Dec 8, 2025 | 3.58 | 3.58 | 3.48 | 3.56 | 3.56 | 1.14% | 14,800 |
| Dec 4, 2025 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | 5,303 |
| Dec 3, 2025 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | 1.16% | 6,692 |
| Dec 2, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.14% | 21,301 |
| Dec 1, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | - | 1,982 |
| Nov 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 101 |
| Nov 27, 2025 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | 1.16% | 51,500 |
| Nov 26, 2025 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | - | 9,900 |
| Nov 25, 2025 | 3.48 | 3.48 | 3.32 | 3.46 | 3.46 | -0.57% | 20,955 |
| Nov 24, 2025 | 3.50 | 3.50 | 3.42 | 3.48 | 3.48 | - | 12,300 |
| Nov 21, 2025 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 36,290 |
| Nov 20, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | - | 14,400 |
| Nov 19, 2025 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | - | 3,235 |
| Nov 18, 2025 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | -2.78% | 3,223 |
| Nov 17, 2025 | 3.68 | 3.68 | 3.50 | 3.60 | 3.60 | 2.27% | 15,101 |
| Nov 14, 2025 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | - | 10,600 |
| Nov 13, 2025 | 3.44 | 3.54 | 3.44 | 3.52 | 3.52 | 2.92% | 68,800 |
| Nov 12, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 5,000 |
| Nov 11, 2025 | 3.40 | 3.42 | 3.34 | 3.42 | 3.42 | 0.59% | 29,000 |
| Nov 10, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 19,700 |
| Nov 7, 2025 | 3.38 | 3.38 | 3.32 | 3.38 | 3.38 | -0.59% | 5,901 |
| Nov 6, 2025 | 3.32 | 3.40 | 3.24 | 3.40 | 3.40 | 2.41% | 23,300 |
| Nov 5, 2025 | 3.36 | 3.50 | 3.32 | 3.32 | 3.32 | 1.22% | 20,401 |
| Nov 4, 2025 | 3.30 | 3.32 | 3.28 | 3.28 | 3.28 | - | 27,915 |
| Nov 3, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | 1.86% | 1,800 |
| Oct 31, 2025 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | -0.62% | 7,600 |
| Oct 30, 2025 | 3.22 | 3.24 | 3.20 | 3.24 | 3.24 | 0.62% | 23,900 |
| Oct 29, 2025 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | 0.63% | 17,600 |
| Oct 28, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -2.44% | 16,400 |
| Oct 27, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 0.61% | 1,300 |
| Oct 24, 2025 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | - | 15,206 |
| Oct 22, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 0.62% | 49,504 |
| Oct 21, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | -0.61% | 54,000 |
| Oct 20, 2025 | 3.28 | 3.36 | 3.24 | 3.26 | 3.26 | -0.61% | 35,605 |
| Oct 17, 2025 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -1.20% | 39,207 |
| Oct 16, 2025 | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | -1.19% | 10,300 |
| Oct 15, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | - | 300 |
| Oct 14, 2025 | 3.42 | 3.42 | 3.20 | 3.36 | 3.36 | -1.18% | 53,211 |
| Oct 10, 2025 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 1,500 |
| Oct 9, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | -1.74% | 19,000 |