Asian Sea Corporation PCL (BKK:ASIAN)
Thailand · Delayed Price · Currency is THB 7.45
+0.20 (2.76%)
Aug 1, 2025, 4:38 PM ICT
Asian Sea Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.45 | 7.50 | 7.30 | 7.45 | 7.45 | 2.76% | 1,765,045 |
| Jul 31, 2025 | 7.40 | 7.40 | 7.20 | 7.25 | 7.25 | -2.68% | 1,123,963 |
| Jul 30, 2025 | 7.20 | 7.50 | 7.15 | 7.45 | 7.45 | 3.47% | 1,430,241 |
| Jul 29, 2025 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | 2.86% | 2,877,159 |
| Jul 25, 2025 | 6.95 | 7.05 | 6.95 | 7.00 | 7.00 | 0.72% | 267,614 |
| Jul 24, 2025 | 7.05 | 7.10 | 6.90 | 6.95 | 6.95 | -1.42% | 913,182 |
| Jul 23, 2025 | 6.95 | 7.10 | 6.95 | 7.05 | 7.05 | 0.71% | 1,137,068 |
| Jul 22, 2025 | 7.05 | 7.15 | 7.00 | 7.00 | 7.00 | -1.41% | 490,780 |
| Jul 21, 2025 | 7.05 | 7.15 | 7.00 | 7.10 | 7.10 | 0.71% | 490,697 |
| Jul 18, 2025 | 7.15 | 7.20 | 7.00 | 7.05 | 7.05 | -0.70% | 974,249 |
| Jul 17, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 2.16% | 625,998 |
| Jul 16, 2025 | 7.00 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 531,432 |
| Jul 15, 2025 | 6.90 | 7.00 | 6.85 | 7.00 | 7.00 | 1.45% | 433,249 |
| Jul 14, 2025 | 6.75 | 6.95 | 6.75 | 6.90 | 6.90 | 1.47% | 355,385 |
| Jul 11, 2025 | 6.70 | 6.85 | 6.70 | 6.80 | 6.80 | - | 139,312 |
| Jul 9, 2025 | 6.85 | 6.90 | 6.75 | 6.80 | 6.80 | - | 297,428 |
| Jul 8, 2025 | 6.70 | 6.85 | 6.70 | 6.80 | 6.80 | -1.45% | 590,763 |
| Jul 7, 2025 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | -2.13% | 753,082 |
| Jul 4, 2025 | 7.10 | 7.15 | 7.00 | 7.05 | 7.05 | -1.40% | 724,652 |
| Jul 3, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 0.70% | 463,459 |
| Jul 2, 2025 | 6.95 | 7.20 | 6.90 | 7.10 | 7.10 | 2.16% | 831,112 |
| Jul 1, 2025 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 143,681 |
| Jun 30, 2025 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 0.73% | 81,372 |
| Jun 27, 2025 | 6.90 | 6.90 | 6.80 | 6.85 | 6.85 | 0.74% | 341,920 |
| Jun 26, 2025 | 6.80 | 6.90 | 6.75 | 6.80 | 6.80 | - | 405,575 |
| Jun 25, 2025 | 6.80 | 6.80 | 6.60 | 6.80 | 6.80 | 0.74% | 410,111 |
| Jun 24, 2025 | 6.65 | 6.80 | 6.65 | 6.75 | 6.75 | 1.50% | 372,470 |
| Jun 23, 2025 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | -1.48% | 287,994 |
| Jun 20, 2025 | 6.65 | 6.80 | 6.65 | 6.75 | 6.75 | 0.75% | 306,115 |
| Jun 19, 2025 | 6.65 | 6.75 | 6.60 | 6.70 | 6.70 | - | 325,883 |
| Jun 18, 2025 | 6.80 | 6.85 | 6.70 | 6.70 | 6.70 | -1.47% | 200,209 |
| Jun 17, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 2.26% | 176,373 |
| Jun 16, 2025 | 6.65 | 6.75 | 6.60 | 6.65 | 6.65 | -0.75% | 273,576 |
| Jun 13, 2025 | 6.65 | 6.75 | 6.65 | 6.70 | 6.70 | -0.74% | 449,598 |
| Jun 12, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -2.17% | 1,357,355 |
| Jun 11, 2025 | 6.85 | 6.95 | 6.85 | 6.90 | 6.90 | - | 492,556 |
| Jun 10, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -0.72% | 295,526 |
| Jun 9, 2025 | 7.00 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 222,055 |
| Jun 6, 2025 | 7.05 | 7.05 | 6.90 | 7.00 | 7.00 | - | 497,311 |
| Jun 5, 2025 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | - | 315,662 |
| Jun 4, 2025 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | 1,640,887 |
| May 30, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -3.45% | 871,161 |
| May 29, 2025 | 7.10 | 7.40 | 7.10 | 7.25 | 7.25 | 3.57% | 2,369,249 |
| May 28, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | - | 486,094 |
| May 27, 2025 | 7.00 | 7.05 | 6.90 | 7.00 | 7.00 | - | 430,942 |
| May 26, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 125,585 |
| May 23, 2025 | 7.05 | 7.05 | 6.95 | 7.05 | 7.05 | - | 660,162 |
| May 22, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | - | 347,601 |
| May 21, 2025 | 7.10 | 7.15 | 7.00 | 7.05 | 7.05 | -0.70% | 886,574 |
| May 20, 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 0.71% | 286,413 |