Asian Sea Corporation PCL (BKK:ASIAN)
Thailand · Delayed Price · Currency is THB 7.45
-0.15 (-1.97%)
At close: Mar 2, 2026
Asian Sea Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 7.40 | 7.60 | 7.40 | 7.45 | 7.45 | -1.97% | 1,467,800 |
| Feb 27, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -1.94% | 1,111,558 |
| Feb 26, 2026 | 7.75 | 7.80 | 7.65 | 7.75 | 7.75 | 0.65% | 872,306 |
| Feb 25, 2026 | 7.75 | 7.80 | 7.65 | 7.70 | 7.70 | 0.65% | 787,953 |
| Feb 24, 2026 | 7.60 | 7.70 | 7.50 | 7.65 | 7.65 | - | 1,340,848 |
| Feb 23, 2026 | 7.80 | 7.85 | 7.60 | 7.65 | 7.65 | -1.29% | 2,527,062 |
| Feb 20, 2026 | 8.00 | 8.00 | 7.60 | 7.75 | 7.75 | -4.32% | 4,952,276 |
| Feb 19, 2026 | 8.15 | 8.20 | 8.00 | 8.10 | 8.10 | -0.61% | 3,281,327 |
| Feb 18, 2026 | 7.95 | 8.25 | 7.90 | 8.15 | 8.15 | 3.82% | 3,226,570 |
| Feb 17, 2026 | 7.85 | 7.90 | 7.75 | 7.85 | 7.85 | - | 2,331,126 |
| Feb 16, 2026 | 7.60 | 7.95 | 7.60 | 7.85 | 7.85 | 3.29% | 2,119,357 |
| Feb 13, 2026 | 7.55 | 7.65 | 7.55 | 7.60 | 7.60 | - | 521,329 |
| Feb 12, 2026 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 0.66% | 521,420 |
| Feb 11, 2026 | 7.50 | 7.60 | 7.45 | 7.55 | 7.55 | 0.67% | 497,208 |
| Feb 10, 2026 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | - | 881,073 |
| Feb 9, 2026 | 7.55 | 7.60 | 7.45 | 7.50 | 7.50 | - | 647,619 |
| Feb 6, 2026 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | - | 671,875 |
| Feb 5, 2026 | 7.45 | 7.55 | 7.40 | 7.50 | 7.50 | 0.67% | 463,927 |
| Feb 4, 2026 | 7.45 | 7.50 | 7.40 | 7.45 | 7.45 | - | 494,205 |
| Feb 3, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | 251,312 |
| Feb 2, 2026 | 7.40 | 7.45 | 7.30 | 7.40 | 7.40 | -0.67% | 505,601 |
| Jan 30, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | 104,167 |
| Jan 29, 2026 | 7.50 | 7.55 | 7.35 | 7.40 | 7.40 | -0.67% | 662,738 |
| Jan 28, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | - | 225,115 |
| Jan 27, 2026 | 7.35 | 7.45 | 7.30 | 7.45 | 7.45 | 2.05% | 181,606 |
| Jan 26, 2026 | 7.40 | 7.45 | 7.30 | 7.30 | 7.30 | -0.68% | 322,299 |
| Jan 23, 2026 | 7.45 | 7.50 | 7.35 | 7.35 | 7.35 | -1.34% | 370,930 |
| Jan 22, 2026 | 7.60 | 7.60 | 7.40 | 7.45 | 7.45 | -0.67% | 642,758 |
| Jan 21, 2026 | 7.60 | 7.60 | 7.45 | 7.50 | 7.50 | -1.32% | 534,732 |
| Jan 20, 2026 | 7.45 | 7.65 | 7.45 | 7.60 | 7.60 | 2.01% | 975,212 |
| Jan 19, 2026 | 7.35 | 7.45 | 7.25 | 7.45 | 7.45 | 2.05% | 389,220 |
| Jan 16, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | - | 252,312 |
| Jan 15, 2026 | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | - | 226,071 |
| Jan 14, 2026 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | 73,577 |
| Jan 13, 2026 | 7.25 | 7.30 | 7.15 | 7.25 | 7.25 | - | 331,396 |
| Jan 12, 2026 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | -0.68% | 311,548 |
| Jan 9, 2026 | 7.25 | 7.35 | 7.15 | 7.30 | 7.30 | 1.39% | 846,636 |
| Jan 8, 2026 | 7.20 | 7.25 | 7.15 | 7.20 | 7.20 | -0.69% | 336,838 |
| Jan 7, 2026 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 320,320 |
| Jan 6, 2026 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | - | 169,482 |
| Jan 5, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | - | 274,587 |
| Dec 30, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | -0.69% | 43,510 |
| Dec 29, 2025 | 7.25 | 7.25 | 7.05 | 7.25 | 7.25 | - | 130,555 |
| Dec 26, 2025 | 7.20 | 7.25 | 7.10 | 7.25 | 7.25 | 0.69% | 358,344 |
| Dec 25, 2025 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 92,639 |
| Dec 24, 2025 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 24,591 |
| Dec 23, 2025 | 7.25 | 7.25 | 7.10 | 7.20 | 7.20 | - | 194,106 |
| Dec 22, 2025 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 68,795 |
| Dec 19, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | - | 211,825 |
| Dec 18, 2025 | 7.20 | 7.25 | 7.10 | 7.15 | 7.15 | - | 117,013 |