บริษัท เอเซียไฟเบอร์ จํากัด มหาชน งบการเงิน

AFC 11 ( 0.10 0.92% )

บริษัท เอเซียไฟเบอร์ จำกัด (มหาชน)
Status : อัพเดท 06 ตุลาคม 2565

แสดง ราคาหุ้น “ AFC “ ย้อนหลัง
บริษัท เอเซียไฟเบอร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่	เปิด	สูงสุด	ต่ำสุด	ปิด	เปลี่ยนแปลง	%เปลี่ยนแปลง	ปริมาณ	มูลค่า (ล้านบาท)
06-10-2022	11.00	11.20	10.90	11.00	0.10	0.92	19,700	217
05-10-2022	10.80	11.00	10.50	10.90	0.10	0.93	28,400	307
04-10-2022	11.00	11.20	10.80	10.80	0.00	0.00	18,806	205
03-10-2022	11.40	11.40	10.80	10.80	-0.40	-3.57	25,201	274
30-09-2022	10.70	11.50	10.70	11.20	0.30	2.75	63,525	713
29-09-2022	11.10	11.20	10.80	10.90	-0.10	-0.91	48,336	532
28-09-2022	11.00	11.20	10.80	11.00	0.10	0.92	11,111	122
27-09-2022	11.20	11.30	10.90	10.90	-0.60	-5.22	98,738	1,096
26-09-2022	11.70	11.70	11.20	11.50	-0.20	-1.71	79,128	895
23-09-2022	12.00	12.00	11.70	11.70	0.00	0.00	14,438	170
22-09-2022	12.10	12.20	11.70	11.70	-0.20	-1.68	86,905	1,030
21-09-2022	12.20	12.30	11.90	11.90	-0.30	-2.46	48,350	585
20-09-2022	12.20	12.50	12.20	12.20	0.00	0.00	67,900	838
19-09-2022	12.30	12.50	12.20	12.20	0.10	0.83	48,807	599
16-09-2022	12.60	12.70	12.10	12.10	-0.50	-3.97	138,950	1,717
15-09-2022	12.60	13.20	12.50	12.60	-0.10	-0.79	236,800	3,048
14-09-2022	12.60	12.80	12.50	12.70	0.00	0.00	54,600	690
13-09-2022	12.70	13.10	12.50	12.70	0.20	1.60	178,204	2,291
12-09-2022	12.80	12.90	12.50	12.50	-0.20	-1.57	43,100	546
09-09-2022	12.80	13.10	12.70	12.70	0.00	0.00	136,600	1,755
08-09-2022	12.80	14.40	12.70	12.70	-0.20	-1.55	991,860	13,558
07-09-2022	12.40	13.40	12.40	12.90	0.50	4.03	297,921	3,860
06-09-2022	12.50	12.50	12.30	12.40	0.00	0.00	62,703	778
05-09-2022	12.30	12.70	12.10	12.40	0.10	0.81	49,700	618
02-09-2022	12.50	12.70	12.20	12.30	-0.20	-1.60	113,745	1,413
01-09-2022	13.10	13.20	12.40	12.50	-0.60	-4.58	164,884	2,113
31-08-2022	13.40	13.50	13.00	13.10	-0.30	-2.24	176,710	2,331
30-08-2022	13.50	13.80	13.30	13.40	0.00	0.00	166,702	2,255
29-08-2022	13.10	13.70	13.00	13.40	-0.30	-2.19	299,115	3,979
26-08-2022	14.30	14.60	13.40	13.70	-0.50	-3.52	567,434	7,914
25-08-2022	14.60	14.70	14.20	14.20	0.10	0.71	455,102	6,574
24-08-2022	14.90	15.70	14.10	14.10	-0.60	-4.08	2,280,542	34,182
23-08-2022	14.50	14.90	14.50	14.70	0.20	1.38	350,272	5,157
22-08-2022	14.30	15.20	14.20	14.50	0.20	1.40	1,419,310	20,892
19-08-2022	15.80	16.10	14.30	14.30	-1.00	-6.54	4,640,432	71,495
18-08-2022	14.10	15.80	13.80	15.30	1.30	9.29	13,538,886	205,000
17-08-2022	12.70	15.50	12.70	14.00	1.60	12.90	12,177,851	175,368
15-08-2022	10.80	13.50	10.80	13.50	3.10	29.81	9,461,403	120,428
12-08-2022	10.60	10.70	10.30	10.40	0.00	0.00	85,126	892
11-08-2022	10.60	10.70	10.30	10.40	0.00	0.00	85,126	892
10-08-2022	10.60	11.00	10.40	10.40	-0.30	-2.80	199,505	2,133
09-08-2022	10.80	10.90	10.60	10.70	0.00	0.00	186,900	2,000
08-08-2022	10.60	11.60	10.50	10.70	0.20	1.90	1,102,119	12,349
05-08-2022	10.80	10.80	10.50	10.50	-0.20	-1.87	102,800	1,092
04-08-2022	10.40	11.10	10.40	10.70	0.40	3.88	490,955	5,344
03-08-2022	10.40	10.50	10.20	10.30	0.00	0.00	83,415	861
02-08-2022	10.30	11.20	10.30	10.30	-0.10	-0.96	440,501	4,689
01-08-2022	10.50	10.60	10.20	10.40	0.00	0.00	134,392	1,392
29-07-2022	10.70	11.00	10.40	10.40	-0.30	-2.80	327,610	3,510
28-07-2022	10.70	11.00	10.40	10.40	-0.30	-2.80	327,610	3,510
27-07-2022	10.70	11.00	10.40	10.40	-0.30	-2.80	327,610	3,510
26-07-2022	11.30	11.90	10.70	10.70	-0.60	-5.31	1,255,620	14,281
25-07-2022	9.80	12.50	9.65	11.30	1.50	15.31	4,899,253	57,139
22-07-2022	9.70	10.10	9.60	9.80	0.10	1.03	199,000	1,956
21-07-2022	9.80	9.80	9.50	9.70	0.05	0.52	66,516	640
20-07-2022	9.95	10.30	9.65	9.65	0.00	0.00	154,709	1,546
19-07-2022	10.00	10.00	9.40	9.65	-0.30	-3.02	131,100	1,267
18-07-2022	10.20	10.20	9.85	9.95	-0.15	-1.49	224,200	2,237
15-07-2022	10.10	10.30	9.85	10.10	0.10	1.00	93,400	936
14-07-2022	10.40	10.40	10.00	10.00	-0.30	-2.91	58,734	599
13-07-2022	10.40	10.60	10.20	10.30	-0.10	-0.96	86,300	902
12-07-2022	10.40	10.60	10.20	10.30	-0.10	-0.96	86,300	902
11-07-2022	10.30	10.80	10.30	10.40	-0.10	-0.95	134,400	1,421
08-07-2022	10.80	11.00	10.40	10.50	-0.10	-0.94	158,300	1,689
07-07-2022	10.60	10.80	10.40	10.60	0.20	1.92	148,900	1,584
06-07-2022	10.50	10.60	9.80	10.40	0.30	2.97	302,101	3,091
05-07-2022	11.00	11.20	10.10	10.10	-0.60	-5.61	357,200	3,734
04-07-2022	10.70	11.30	10.70	10.70	-0.50	-4.46	375,702	4,084
01-07-2022	10.90	12.00	10.90	11.20	0.20	1.82	508,800	5,827
30-06-2022	12.00	12.20	11.00	11.00	-1.00	-8.33	768,775	8,868
29-06-2022	13.20	13.80	12.00	12.00	-1.00	-7.69	3,040,518	39,802
28-06-2022	11.30	14.00	10.80	13.00	1.80	16.07	13,271,402	174,428
27-06-2022	10.40	11.30	10.20	11.20	0.70	6.67	1,102,129	11,955
24-06-2022	11.20	11.40	10.20	10.50	-0.60	-5.41	711,481	7,725
23-06-2022	10.90	12.20	10.90	11.10	0.30	2.78	1,982,471	22,879
22-06-2022	11.10	12.00	10.70	10.80	-0.20	-1.82	1,436,912	16,258
21-06-2022	12.40	12.40	11.00	11.00	-1.20	-9.84	503,800	5,844
20-06-2022	12.50	12.80	12.10	12.20	-0.40	-3.17	367,000	4,548
17-06-2022	12.10	13.50	12.00	12.60	0.20	1.61	745,900	9,551
16-06-2022	14.10	14.20	12.30	12.40	-1.40	-10.14	638,932	8,421
15-06-2022	14.90	15.10	13.50	13.80	-1.60	-10.39	1,868,671	27,054
14-06-2022	12.20	15.80	12.00	15.40	3.20	26.23	6,995,455	99,488
13-06-2022	14.60	15.00	11.80	12.20	-3.00	-19.74	1,488,552	20,200
10-06-2022	15.40	16.20	14.90	15.20	0.00	0.00	3,548,545	55,538
09-06-2022	15.40	17.90	14.50	15.20	0.00	0.00	15,296,976	248,901
08-06-2022	13.90	17.40	12.40	15.20	1.80	13.43	19,523,092	312,536
07-06-2022	14.20	14.60	13.10	13.40	-0.60	-4.29	2,211,545	30,768
06-06-2022	13.10	14.60	12.70	14.00	1.40	11.11	6,398,616	87,911
03-06-2022	13.80	14.00	11.50	12.60	-0.90	-6.67	2,169,782	27,316
02-06-2022	13.80	14.00	11.50	12.60	-0.90	-6.67	2,169,782	27,316
01-06-2022	16.50	18.80	13.50	13.50	-1.30	-8.78	10,472,186	173,321
31-05-2022	11.70	14.80	11.60	14.80	3.40	29.82	12,756,557	180,537
30-05-2022	11.70	12.30	11.00	11.40	-0.30	-2.56	1,599,302	18,672
27-05-2022	10.30	12.30	10.20	11.70	1.50	14.71	2,409,926	27,878
26-05-2022	10.70	10.90	10.00	10.20	-0.40	-3.77	135,941	1,402
25-05-2022	11.20	11.30	10.30	10.60	-0.40	-3.64	367,855	3,979
24-05-2022	12.50	15.60	10.90	11.00	-1.10	-9.09	2,678,269	34,669
23-05-2022	9.60	12.10	9.50	12.10	2.75	29.41	739,932	8,831
20-05-2022	9.55	9.80	9.05	9.35	0.15	1.63	7,934	74
19-05-2022	9.70	9.70	9.05	9.20	-0.25	-2.65	28,501	266
18-05-2022	9.00	9.70	9.00	9.45	0.50	5.59	26,100	246
17-05-2022	9.00	9.00	8.95	8.95	-0.10	-1.10	2,900	26
16-05-2022	9.35	9.35	9.00	9.05	-0.05	-0.55	700	6
13-05-2022	9.35	9.35	9.00	9.05	-0.05	-0.55	700	6
12-05-2022	9.00	9.25	9.00	9.10	0.10	1.11	1,021	9
11-05-2022	9.05	9.25	8.95	9.00	-0.30	-3.23	6,300	57
10-05-2022	9.00	9.95	9.00	9.30	0.25	2.76	1,400	13
09-05-2022	9.35	9.35	9.00	9.05	-0.05	-0.55	1,400	13
06-05-2022	9.10	9.15	9.00	9.10	-0.25	-2.67	1,300	12
05-05-2022	9.45	9.45	9.00	9.35	0.20	2.19	1,200	11
04-05-2022	9.15	9.20	9.10	9.15	0.10	1.10	1,600	15
03-05-2022	9.15	9.20	9.10	9.15	0.10	1.10	1,600	15
02-05-2022	9.05	9.50	8.95	9.05	0.00	0.00	1,300	12
29-04-2022	9.05	9.50	8.95	9.05	0.00	0.00	1,300	12
28-04-2022	9.10	9.20	9.00	9.05	-0.05	-0.55	10,300	93
27-04-2022	9.15	9.30	9.10	9.10	0.00	0.00	4,600	42
26-04-2022	9.75	9.75	9.10	9.10	-0.80	-8.08	8,801	81
26-04-2022	8.00	10.00	8.00	9.90	-0.10	-1.00	13,802	121
25-04-2022	8.00	10.00	8.00	9.90	-0.10	-1.00	13,802	121
22-04-2022	10.00	10.00	10.00	10.00	0.20	2.04	1,100	11
21-04-2022	9.90	9.90	9.75	9.80	0.10	1.03	2,300	23
20-04-2022	9.70	9.70	9.55	9.70	0.05	0.52	400	4
19-04-2022	9.60	9.65	9.60	9.65	-0.05	-0.52	400	4
18-04-2022	9.85	9.90	9.65	9.70	0.35	3.74	1,201	12
15-04-2022	9.40	9.40	9.35	9.35	0.10	1.08	200	2
14-04-2022	9.40	9.40	9.35	9.35	0.10	1.08	200	2
13-04-2022	9.40	9.40	9.35	9.35	0.10	1.08	200	2
12-04-2022	9.40	9.40	9.35	9.35	0.10	1.08	200	2
11-04-2022	9.25	9.45	9.25	9.25	0.05	0.54	800	7
08-04-2022	9.40	9.40	6.60	9.20	-0.10	-1.08	2,360	20
07-04-2022	9.35	9.35	9.30	9.30	-0.10	-1.06	1,500	14
06-04-2022	9.35	9.50	9.30	9.40	0.00	0.00	4,600	43
05-04-2022	9.35	9.50	9.30	9.40	0.00	0.00	4,600	43
04-04-2022	9.40	9.55	9.30	9.40	-0.10	-1.05	2,208	21
01-04-2022	9.45	9.50	9.45	9.50	0.05	0.53	800	8
31-03-2022	9.40	9.45	9.40	9.45	-0.05	-0.53	283	3
30-03-2022	9.55	9.55	9.30	9.50	0.00	0.00	2,900	27
29-03-2022	9.50	9.50	9.50	9.50	0.00	0.00	6,611	63
28-03-2022	9.85	9.85	9.50	9.50	-0.40	-4.04	8,100	78
25-03-2022	9.95	10.00	9.80	9.90	0.00	0.00	610	6
24-03-2022	9.95	9.95	9.90	9.90	-0.05	-0.50	500	5
23-03-2022	0.00	0.00	0.00	0.00	0.00	0.00	9	0
22-03-2022	9.95	9.95	9.95	9.95	-0.05	-0.50	300	3
21-03-2022	9.80	10.00	9.80	10.00	0.25	2.56	600	6
18-03-2022	0.00	0.00	0.00	0.00	0.00	0.00	6	0
17-03-2022	9.85	9.85	9.75	9.75	-0.25	-2.50	700	7
16-03-2022	9.95	10.00	9.95	10.00	0.10	1.01	200	2
15-03-2022	9.90	9.90	9.90	9.90	0.05	0.51	100	1
14-03-2022	9.85	9.85	9.75	9.85	-0.05	-0.51	1,560	15
11-03-2022	9.90	9.90	9.90	9.90	0.10	1.02	103	1
10-03-2022	9.80	9.80	9.80	9.80	-0.05	-0.51	200	2
09-03-2022	9.85	9.85	9.85	9.85	0.30	3.14	940	9
08-03-2022	9.90	9.95	9.55	9.55	-0.45	-4.50	1,500	15
07-03-2022	9.95	10.00	9.95	10.00	0.10	1.01	1,224	12
04-03-2022	9.95	9.95	9.90	9.90	-0.10	-1.00	1,300	13
03-03-2022	10.00	10.00	9.90	10.00	0.05	0.50	4,820	48
01-03-2022	10.00	10.00	9.95	9.95	-0.15	-1.49	4,600	46
28-02-2022	10.20	10.70	10.00	10.10	0.10	1.00	2,500	25
25-02-2022	10.00	10.10	9.95	10.00	0.05	0.50	2,000	20
24-02-2022	10.20	10.20	9.95	9.95	-0.25	-2.45	4,401	44
23-02-2022	10.20	10.20	10.00	10.20	0.00	0.00	4,300	43
22-02-2022	10.20	10.30	10.00	10.20	-0.50	-4.67	10,600	106
21-02-2022	10.70	10.70	10.10	10.70	0.20	1.90	2,400	25
17-02-2022	10.80	10.80	10.50	10.70	0.20	1.90	10,703	113
16-02-2022	10.80	10.80	10.50	10.50	0.10	0.96	212	2
15-02-2022	10.80	10.80	10.50	10.50	0.10	0.96	212	2
14-02-2022	10.20	10.40	10.20	10.40	-0.20	-1.89	200	2
11-02-2022	10.50	10.70	10.30	10.60	0.30	2.91	1,900	20
10-02-2022	10.50	10.50	10.30	10.30	-0.20	-1.90	1,806	19
09-02-2022	10.40	10.50	10.40	10.50	-0.10	-0.94	201	2
08-02-2022	0.00	0.00	0.00	0.00	0.00	0.00	0	0
07-02-2022	0.00	0.00	0.00	0.00	0.00	0.00	1	0
04-02-2022	10.40	10.60	10.40	10.60	0.10	0.95	300	3
03-02-2022	10.90	10.90	10.20	10.50	-0.20	-1.87	1,408	15
02-02-2022	0.00	0.00	0.00	0.00	0.00	0.00	36	0
01-02-2022	10.40	10.70	10.40	10.70	-0.10	-0.93	811	9
28-01-2022	11.00	11.00	10.50	10.80	0.20	1.89	601	6
27-01-2022	10.20	10.70	10.20	10.60	0.10	0.95	4,601	48
26-01-2022	10.70	10.70	10.40	10.50	-0.10	-0.94	300	3
25-01-2022	10.60	10.60	10.60	10.60	0.10	0.95	170	2
24-01-2022	10.30	10.70	10.30	10.50	-0.30	-2.78	814	9