Asian Sea Corporation PCL (BKK:ASIAN)
Thailand · Delayed Price · Currency is THB 7.40
+0.15 (2.07%)
Sep 12, 2025, 4:36 PM ICT
Asian Sea Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.30 | 7.45 | 7.25 | 7.40 | 7.40 | 2.07% | 956,321 |
| Sep 11, 2025 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | 0.69% | 678,770 |
| Sep 10, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | -0.69% | 1,428,176 |
| Sep 9, 2025 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | 0.69% | 357,324 |
| Sep 8, 2025 | 7.20 | 7.30 | 7.15 | 7.20 | 7.20 | 0.70% | 799,427 |
| Sep 5, 2025 | 7.15 | 7.25 | 7.10 | 7.15 | 7.15 | 0.70% | 531,308 |
| Sep 4, 2025 | 7.20 | 7.20 | 7.05 | 7.10 | 7.10 | -0.70% | 626,000 |
| Sep 3, 2025 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | -1.38% | 420,516 |
| Sep 2, 2025 | 7.10 | 7.30 | 7.05 | 7.25 | 7.25 | 2.11% | 916,840 |
| Sep 1, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -0.70% | 317,175 |
| Aug 29, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 0.70% | 512,641 |
| Aug 28, 2025 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 529,339 |
| Aug 27, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -0.69% | 749,068 |
| Aug 26, 2025 | 7.25 | 7.35 | 7.20 | 7.20 | 7.20 | -7.10% | 3,521,147 |
| Aug 25, 2025 | 7.70 | 7.80 | 7.65 | 7.75 | 7.32 | 0.65% | 3,737,029 |
| Aug 22, 2025 | 7.75 | 7.75 | 7.65 | 7.70 | 7.28 | -0.65% | 2,538,267 |
| Aug 21, 2025 | 7.70 | 7.80 | 7.65 | 7.75 | 7.32 | 0.65% | 1,165,307 |
| Aug 20, 2025 | 7.70 | 7.70 | 7.65 | 7.70 | 7.28 | 0.65% | 495,444 |
| Aug 19, 2025 | 7.70 | 7.80 | 7.60 | 7.65 | 7.23 | 0.66% | 1,635,839 |
| Aug 18, 2025 | 7.65 | 7.70 | 7.60 | 7.60 | 7.18 | -0.65% | 1,197,505 |
| Aug 15, 2025 | 7.55 | 7.70 | 7.55 | 7.65 | 7.23 | 1.32% | 1,141,600 |
| Aug 14, 2025 | 7.50 | 7.70 | 7.45 | 7.55 | 7.13 | 2.03% | 4,198,635 |
| Aug 13, 2025 | 7.45 | 7.50 | 7.20 | 7.40 | 6.99 | -1.99% | 1,977,087 |
| Aug 8, 2025 | 7.55 | 7.60 | 7.45 | 7.55 | 7.13 | - | 822,175 |
| Aug 7, 2025 | 7.60 | 7.65 | 7.50 | 7.55 | 7.13 | - | 1,244,261 |
| Aug 6, 2025 | 7.50 | 7.60 | 7.45 | 7.55 | 7.13 | 0.67% | 1,910,581 |
| Aug 5, 2025 | 7.40 | 7.65 | 7.35 | 7.50 | 7.09 | 1.35% | 2,906,881 |
| Aug 4, 2025 | 7.40 | 7.45 | 7.35 | 7.40 | 6.99 | -0.67% | 422,074 |
| Aug 1, 2025 | 7.45 | 7.50 | 7.30 | 7.45 | 7.04 | 2.76% | 1,765,045 |
| Jul 31, 2025 | 7.40 | 7.40 | 7.20 | 7.25 | 6.85 | -2.68% | 1,123,963 |
| Jul 30, 2025 | 7.20 | 7.50 | 7.15 | 7.45 | 7.04 | 3.47% | 1,430,241 |
| Jul 29, 2025 | 6.95 | 7.20 | 6.95 | 7.20 | 6.80 | 2.86% | 2,877,159 |
| Jul 25, 2025 | 6.95 | 7.05 | 6.95 | 7.00 | 6.61 | 0.72% | 267,614 |
| Jul 24, 2025 | 7.05 | 7.10 | 6.90 | 6.95 | 6.57 | -1.42% | 913,182 |
| Jul 23, 2025 | 6.95 | 7.10 | 6.95 | 7.05 | 6.66 | 0.71% | 1,137,068 |
| Jul 22, 2025 | 7.05 | 7.15 | 7.00 | 7.00 | 6.61 | -1.41% | 490,780 |
| Jul 21, 2025 | 7.05 | 7.15 | 7.00 | 7.10 | 6.71 | 0.71% | 490,697 |
| Jul 18, 2025 | 7.15 | 7.20 | 7.00 | 7.05 | 6.66 | -0.70% | 974,249 |
| Jul 17, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 6.71 | 2.16% | 625,998 |
| Jul 16, 2025 | 7.00 | 7.05 | 6.95 | 6.95 | 6.57 | -0.71% | 531,432 |
| Jul 15, 2025 | 6.90 | 7.00 | 6.85 | 7.00 | 6.61 | 1.45% | 433,249 |
| Jul 14, 2025 | 6.75 | 6.95 | 6.75 | 6.90 | 6.52 | 1.47% | 355,385 |
| Jul 11, 2025 | 6.70 | 6.85 | 6.70 | 6.80 | 6.43 | - | 139,312 |
| Jul 9, 2025 | 6.85 | 6.90 | 6.75 | 6.80 | 6.43 | - | 297,428 |
| Jul 8, 2025 | 6.70 | 6.85 | 6.70 | 6.80 | 6.43 | -1.45% | 590,763 |
| Jul 7, 2025 | 6.95 | 6.95 | 6.85 | 6.90 | 6.52 | -2.13% | 753,082 |
| Jul 4, 2025 | 7.10 | 7.15 | 7.00 | 7.05 | 6.66 | -1.40% | 724,652 |
| Jul 3, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 6.76 | 0.70% | 463,459 |
| Jul 2, 2025 | 6.95 | 7.20 | 6.90 | 7.10 | 6.71 | 2.16% | 813,112 |
| Jul 1, 2025 | 6.90 | 6.95 | 6.85 | 6.95 | 6.57 | 0.72% | 143,681 |