Astera Labs, Inc. (BKK:ALAB01)
Thailand · Delayed Price · Currency is THB 2.840
-0.280 (-8.97%)
At close: Nov 6, 2026
BKK:ALAB01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.76 | 3.12 | 2.62 | 2.84 | 2.84 | -8.97% | 2,763,722 |
| Nov 5, 2026 | 3.38 | 3.40 | 3.06 | 3.12 | 3.12 | -10.86% | 4,377,329 |
| Nov 4, 2026 | 3.46 | 3.64 | 3.16 | 3.50 | 3.50 | 1.74% | 743,043 |
| Nov 3, 2026 | 3.88 | 3.88 | 3.36 | 3.44 | 3.44 | -11.34% | 1,141,440 |
| Nov 2, 2026 | 3.98 | 3.98 | 3.68 | 3.88 | 3.88 | -2.51% | 4,560,893 |
| Oct 30, 2026 | 4.22 | 4.30 | 3.96 | 3.98 | 3.98 | -4.33% | 1,572,781 |
| Oct 29, 2026 | 4.30 | 4.40 | 4.14 | 4.16 | 4.16 | -2.80% | 1,728,464 |
| Oct 28, 2026 | 3.88 | 4.30 | 3.88 | 4.28 | 4.28 | 11.46% | 1,113,617 |
| Oct 27, 2026 | 3.80 | 3.94 | 3.68 | 3.84 | 3.84 | 1.59% | 940,699 |
| Oct 26, 2026 | 4.04 | 4.06 | 3.74 | 3.78 | 3.78 | -5.97% | 502,199 |
| Oct 22, 2026 | 4.32 | 4.32 | 4.02 | 4.02 | 4.02 | -6.51% | 2,248,066 |
| Oct 21, 2026 | 4.08 | 4.40 | 4.02 | 4.30 | 4.30 | 5.39% | 313,852 |
| Oct 20, 2026 | 4.18 | 4.42 | 4.08 | 4.08 | 4.08 | -5.56% | 402,096 |
| Oct 19, 2026 | 4.22 | 4.38 | 4.10 | 4.32 | 4.32 | 2.37% | 1,188,723 |
| Oct 15, 2026 | 4.72 | 4.74 | 4.20 | 4.22 | 4.22 | -10.21% | 1,741,297 |
| Oct 14, 2026 | 4.78 | 4.94 | 4.66 | 4.70 | 4.70 | -4.08% | 1,841,241 |
| Oct 12, 2026 | 4.98 | 5.15 | 4.76 | 4.90 | 4.90 | -6.67% | 2,922,869 |
| Oct 9, 2026 | 5.40 | 5.60 | 5.00 | 5.25 | 5.25 | -3.67% | 2,100,465 |
| Oct 8, 2026 | 5.60 | 5.65 | 5.30 | 5.45 | 5.45 | -2.68% | 2,167,012 |
| Oct 7, 2026 | 5.65 | 5.85 | 5.35 | 5.60 | 5.60 | 5.66% | 5,683,706 |
| Oct 6, 2026 | 5.15 | 5.40 | 5.10 | 5.30 | 5.30 | 2.91% | 2,667,710 |
| Oct 5, 2026 | 5.20 | 5.30 | 5.00 | 5.15 | 5.15 | - | 2,092,595 |
| Oct 2, 2026 | 5.15 | 5.35 | 5.05 | 5.15 | 5.15 | -3.74% | 568,014 |
| Oct 1, 2026 | 5.25 | 5.45 | 5.05 | 5.35 | 5.35 | 2.88% | 1,813,113 |
| Sep 30, 2026 | 5.20 | 5.35 | 5.05 | 5.20 | 5.20 | 0.97% | 472,900 |
| Sep 29, 2026 | 5.10 | 5.35 | 5.00 | 5.15 | 5.15 | - | 1,661,022 |
| Sep 28, 2026 | 5.35 | 5.45 | 5.05 | 5.15 | 5.15 | -3.74% | 979,499 |
| Sep 25, 2026 | 5.30 | 5.40 | 5.00 | 5.35 | 5.35 | 4.90% | 775,409 |
| Sep 24, 2026 | 5.15 | 5.30 | 5.00 | 5.10 | 5.10 | -1.92% | 524,101 |
| Sep 23, 2026 | 5.20 | 5.30 | 4.82 | 5.20 | 5.20 | 7.44% | 2,341,777 |
| Sep 22, 2026 | 4.96 | 5.00 | 4.48 | 4.84 | 4.84 | 6.61% | 4,252,710 |
| Sep 21, 2026 | 4.28 | 4.54 | 4.24 | 4.54 | 4.54 | 5.58% | 650,052 |
| Sep 18, 2026 | 4.22 | 4.30 | 4.02 | 4.30 | 4.30 | 6.97% | 2,381,863 |
| Sep 17, 2026 | 3.74 | 4.04 | 3.72 | 4.02 | 4.02 | 7.49% | 1,175,985 |
| Sep 16, 2026 | 3.72 | 3.80 | 3.66 | 3.74 | 3.74 | 1.08% | 505,952 |
| Sep 15, 2026 | 3.78 | 4.00 | 3.70 | 3.70 | 3.70 | -7.04% | 2,799,903 |
| Sep 14, 2026 | 4.08 | 4.26 | 3.96 | 3.98 | 3.98 | -3.86% | 1,038,379 |
| Sep 11, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.90% | 1,950 |
| Sep 10, 2026 | 4.24 | 4.42 | 4.08 | 4.22 | 4.22 | 1.93% | 565,677 |
| Sep 9, 2026 | 4.20 | 4.38 | 4.14 | 4.14 | 4.14 | -4.61% | 1,107,285 |
| Sep 8, 2026 | 4.38 | 4.50 | 4.32 | 4.34 | 4.34 | -1.36% | 393,077 |
| Sep 7, 2026 | 4.12 | 4.58 | 4.06 | 4.40 | 4.40 | 6.80% | 2,077,042 |
| Sep 4, 2026 | 4.08 | 4.14 | 3.80 | 4.12 | 4.12 | 4.57% | 1,176,009 |
| Sep 3, 2026 | 3.98 | 4.02 | 3.88 | 3.94 | 3.94 | -1.01% | 1,037,186 |
| Sep 2, 2026 | 4.18 | 4.18 | 3.96 | 3.98 | 3.98 | -5.24% | 783,414 |
| Sep 1, 2026 | 4.20 | 4.30 | 4.18 | 4.20 | 4.20 | -1.41% | 271,640 |
| Aug 31, 2026 | 4.24 | 4.30 | 4.08 | 4.26 | 4.26 | -0.47% | 644,465 |
| Aug 28, 2026 | 4.34 | 4.40 | 4.24 | 4.28 | 4.28 | -0.93% | 903,122 |
| Aug 27, 2026 | 4.24 | 4.34 | 3.98 | 4.32 | 4.32 | 8.00% | 704,699 |
| Aug 26, 2026 | 4.02 | 4.10 | 4.00 | 4.00 | 4.00 | -1.48% | 664,507 |