Astera Labs, Inc. (BKK:ALAB01)
Thailand · Delayed Price · Currency is THB 4.360
-0.020 (-0.46%)
At close: Aug 19, 2026
BKK:ALAB01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4.42 | 4.48 | 4.22 | 4.36 | 4.36 | -0.46% | 2,304,376 |
| Aug 18, 2026 | 4.84 | 5.00 | 4.38 | 4.38 | 4.38 | -7.98% | 4,057,108 |
| Aug 17, 2026 | 4.68 | 4.80 | 4.50 | 4.76 | 4.76 | 1.71% | 1,350,449 |
| Aug 14, 2026 | 4.58 | 4.78 | 4.54 | 4.68 | 4.68 | 2.18% | 844,786 |
| Aug 13, 2026 | 4.60 | 4.68 | 4.44 | 4.58 | 4.58 | 0.44% | 1,101,334 |
| Aug 11, 2026 | 4.86 | 4.86 | 4.56 | 4.56 | 4.56 | -6.94% | 996,325 |
| Aug 10, 2026 | 4.92 | 5.00 | 4.72 | 4.90 | 4.90 | -0.41% | 1,468,808 |
| Aug 7, 2026 | 4.58 | 4.94 | 4.48 | 4.92 | 4.92 | 7.42% | 2,678,423 |
| Aug 6, 2026 | 5.20 | 5.20 | 4.52 | 4.58 | 4.58 | -13.58% | 4,705,954 |
| Aug 5, 2026 | 5.00 | 5.40 | 4.94 | 5.30 | 5.30 | 10.42% | 1,556,287 |
| Aug 4, 2026 | 4.40 | 4.88 | 4.18 | 4.80 | 4.80 | 7.62% | 744,405 |
| Aug 3, 2026 | 4.74 | 4.92 | 4.42 | 4.46 | 4.46 | -5.91% | 437,414 |
| Jul 31, 2026 | 3.82 | 4.76 | 3.80 | 4.74 | 4.74 | 26.74% | 777,020 |
| Jul 30, 2026 | 4.40 | 4.40 | 3.62 | 3.74 | 3.74 | -15.38% | 828,822 |
| Jul 27, 2026 | 4.76 | 4.76 | 4.28 | 4.42 | 4.42 | -7.14% | 722,936 |
| Jul 24, 2026 | 4.92 | 5.05 | 4.66 | 4.76 | 4.76 | -3.64% | 591,967 |
| Jul 23, 2026 | 4.54 | 4.94 | 4.48 | 4.94 | 4.94 | 7.86% | 1,171,081 |
| Jul 22, 2026 | 4.80 | 4.84 | 4.52 | 4.58 | 4.58 | -3.78% | 734,661 |
| Jul 21, 2026 | 4.58 | 4.82 | 4.52 | 4.76 | 4.76 | 6.25% | 462,581 |
| Jul 20, 2026 | 4.48 | 4.58 | 4.24 | 4.48 | 4.48 | 0.90% | 493,416 |
| Jul 17, 2026 | 4.90 | 4.92 | 4.38 | 4.44 | 4.44 | -9.39% | 1,499,297 |
| Jul 16, 2026 | 5.40 | 5.45 | 4.90 | 4.90 | 4.90 | -8.41% | 438,240 |
| Jul 15, 2026 | 5.40 | 5.75 | 5.30 | 5.35 | 5.35 | -0.93% | 1,443,555 |
| Jul 14, 2026 | 5.80 | 5.85 | 5.10 | 5.40 | 5.40 | -6.90% | 1,943,614 |
| Jul 13, 2026 | 6.10 | 6.10 | 5.70 | 5.80 | 5.80 | -3.33% | 332,850 |
| Jul 10, 2026 | 5.95 | 6.30 | 5.95 | 6.00 | 6.00 | 2.56% | 1,365,378 |
| Jul 9, 2026 | 5.35 | 6.00 | 5.25 | 5.85 | 5.85 | 11.43% | 561,513 |
| Jul 8, 2026 | 5.95 | 5.95 | 5.20 | 5.25 | 5.25 | -12.50% | 1,487,286 |
| Jul 7, 2026 | 6.15 | 6.60 | 6.00 | 6.00 | 6.00 | -2.44% | 1,729,986 |
| Jul 6, 2026 | 6.20 | 6.20 | 6.00 | 6.15 | 6.15 | - | 235,053 |
| Jul 3, 2026 | 6.30 | 6.75 | 5.70 | 6.15 | 6.15 | - | 1,291,790 |
| Jul 2, 2026 | 6.85 | 6.85 | 6.05 | 6.15 | 6.15 | -10.87% | 4,093,214 |
| Jul 1, 2026 | 6.60 | 7.20 | 6.50 | 6.90 | 6.90 | 4.55% | 1,948,923 |
| Jun 30, 2026 | 5.85 | 6.65 | 5.55 | 6.60 | 6.60 | 12.82% | 3,236,859 |
| Jun 29, 2026 | 5.60 | 5.85 | 5.40 | 5.85 | 5.85 | 5.41% | 617,843 |
| Jun 26, 2026 | 6.05 | 6.20 | 5.50 | 5.55 | 5.55 | -9.02% | 3,947,094 |
| Jun 25, 2026 | 5.90 | 6.15 | 5.65 | 6.10 | 6.10 | 3.39% | 2,916,599 |
| Jun 24, 2026 | 5.90 | 6.00 | 5.75 | 5.90 | 5.90 | 0.85% | 1,445,353 |
| Jun 23, 2026 | 6.00 | 6.30 | 5.85 | 5.85 | 5.85 | -2.50% | 2,844,043 |
| Jun 22, 2026 | 6.10 | 6.35 | 5.90 | 6.00 | 6.00 | -1.64% | 3,402,511 |