Astera Labs, Inc. (BKK:ALAB23)
Thailand · Delayed Price · Currency is THB 1.320
-0.130 (-8.97%)
At close: Nov 6, 2026
BKK:ALAB23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.43 | 1.43 | 1.20 | 1.32 | 1.32 | -8.97% | 2,124,231 |
| Nov 5, 2026 | 1.56 | 1.56 | 1.41 | 1.45 | 1.45 | -8.81% | 1,839,859 |
| Nov 4, 2026 | 1.60 | 1.68 | 1.47 | 1.59 | 1.59 | 0.63% | 1,554,456 |
| Nov 3, 2026 | 1.78 | 1.79 | 1.55 | 1.58 | 1.58 | -12.22% | 689,607 |
| Nov 2, 2026 | 1.83 | 1.84 | 1.68 | 1.80 | 1.80 | -2.17% | 290,869 |
| Oct 30, 2026 | 1.94 | 1.98 | 1.83 | 1.84 | 1.84 | -4.66% | 124,418 |
| Oct 29, 2026 | 1.98 | 2.02 | 1.89 | 1.93 | 1.93 | -2.03% | 226,056 |
| Oct 28, 2026 | 1.79 | 1.98 | 1.79 | 1.97 | 1.97 | 11.93% | 410,073 |
| Oct 27, 2026 | 1.75 | 1.80 | 1.70 | 1.76 | 1.76 | 1.15% | 204,045 |
| Oct 26, 2026 | 1.87 | 1.87 | 1.71 | 1.74 | 1.74 | -5.95% | 553,968 |
| Oct 22, 2026 | 1.98 | 1.99 | 1.85 | 1.85 | 1.85 | -5.13% | 525,451 |
| Oct 21, 2026 | 1.88 | 2.02 | 1.86 | 1.95 | 1.95 | 3.17% | 822,049 |
| Oct 20, 2026 | 2.00 | 2.02 | 1.89 | 1.89 | 1.89 | -5.50% | 2,614,035 |
| Oct 19, 2026 | 1.95 | 2.04 | 1.89 | 2.00 | 2.00 | 2.56% | 2,653,797 |
| Oct 15, 2026 | 2.18 | 2.20 | 1.92 | 1.95 | 1.95 | -9.72% | 683,251 |
| Oct 14, 2026 | 2.28 | 2.28 | 2.16 | 2.16 | 2.16 | -5.26% | 652,164 |
| Oct 12, 2026 | 2.36 | 2.36 | 2.20 | 2.28 | 2.28 | -4.20% | 2,239,437 |
| Oct 9, 2026 | 2.50 | 2.54 | 2.32 | 2.38 | 2.38 | -4.80% | 720,176 |
| Oct 8, 2026 | 2.56 | 2.60 | 2.44 | 2.50 | 2.50 | -2.34% | 1,597,426 |
| Oct 7, 2026 | 2.46 | 2.70 | 2.46 | 2.56 | 2.56 | 4.07% | 1,557,711 |
| Oct 6, 2026 | 2.38 | 2.48 | 2.36 | 2.46 | 2.46 | 3.36% | 4,224,476 |
| Oct 5, 2026 | 2.36 | 2.44 | 2.32 | 2.38 | 2.38 | 0.85% | 255,758 |
| Oct 2, 2026 | 2.44 | 2.46 | 2.36 | 2.36 | 2.36 | -4.07% | 511,714 |
| Oct 1, 2026 | 2.44 | 2.50 | 2.30 | 2.46 | 2.46 | 3.36% | 506,528 |
| Sep 30, 2026 | 2.38 | 2.46 | 2.36 | 2.38 | 2.38 | -0.83% | 568,811 |
| Sep 29, 2026 | 2.42 | 2.46 | 2.32 | 2.40 | 2.40 | 0.84% | 239,449 |
| Sep 28, 2026 | 2.48 | 2.52 | 2.36 | 2.38 | 2.38 | -4.03% | 787,923 |
| Sep 25, 2026 | 2.34 | 2.48 | 2.34 | 2.48 | 2.48 | 6.90% | 466,105 |
| Sep 24, 2026 | 2.38 | 2.44 | 2.32 | 2.32 | 2.32 | -2.52% | 1,094,043 |
| Sep 23, 2026 | 2.22 | 2.44 | 2.22 | 2.38 | 2.38 | 7.21% | 873,239 |
| Sep 22, 2026 | 2.10 | 2.32 | 2.06 | 2.22 | 2.22 | 6.73% | 1,485,918 |
| Sep 21, 2026 | 1.97 | 2.08 | 1.96 | 2.08 | 2.08 | 5.05% | 204,211 |
| Sep 18, 2026 | 1.87 | 1.98 | 1.86 | 1.98 | 1.98 | 6.45% | 481,552 |
| Sep 17, 2026 | 1.74 | 1.87 | 1.73 | 1.86 | 1.86 | 8.77% | 666,137 |
| Sep 16, 2026 | 1.74 | 1.76 | 1.70 | 1.71 | 1.71 | - | 183,555 |
| Sep 15, 2026 | 1.81 | 1.82 | 1.70 | 1.71 | 1.71 | -5.52% | 1,441,417 |
| Sep 14, 2026 | 1.92 | 1.96 | 1.81 | 1.81 | 1.81 | -4.74% | 99,021 |
| Sep 11, 2026 | 1.94 | 1.95 | 1.88 | 1.90 | 1.90 | -1.55% | 1,062,408 |
| Sep 10, 2026 | 1.91 | 2.06 | 1.89 | 1.93 | 1.93 | 1.05% | 6,041,754 |
| Sep 9, 2026 | 2.00 | 2.04 | 1.91 | 1.91 | 1.91 | -4.50% | 37,059,276 |
| Sep 8, 2026 | 2.08 | 2.08 | 1.99 | 2.00 | 2.00 | -2.91% | 32,811 |
| Sep 7, 2026 | 1.90 | 2.12 | 1.90 | 2.06 | 2.06 | 8.42% | 458,302 |
| Sep 4, 2026 | 1.80 | 1.91 | 1.74 | 1.90 | 1.90 | 4.97% | 729,818 |
| Sep 3, 2026 | 1.86 | 1.86 | 1.79 | 1.81 | 1.81 | -2.16% | 147,352 |
| Sep 2, 2026 | 1.93 | 1.97 | 1.82 | 1.85 | 1.85 | -5.13% | 3,236 |
| Sep 1, 2026 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | -1.02% | 52,415 |
| Aug 31, 2026 | 1.95 | 1.98 | 1.89 | 1.97 | 1.97 | -1.01% | 163,501 |
| Aug 28, 2026 | 1.99 | 2.04 | 1.95 | 1.99 | 1.99 | -0.50% | 1,014,934 |
| Aug 27, 2026 | 1.86 | 2.00 | 1.84 | 2.00 | 2.00 | 6.38% | 29,749 |
| Aug 26, 2026 | 1.88 | 1.90 | 1.84 | 1.88 | 1.88 | 1.08% | 9,338 |