Asian Sea Corporation PCL (BKK:ASIAN)
Thailand · Delayed Price · Currency is THB 7.55
+0.20 (2.72%)
Jul 22, 2026, 4:35 PM ICT
Asian Sea Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 7.40 | 7.55 | 7.35 | 7.45 | - | 1.36% | 1,001,394 |
| Jul 21, 2026 | 7.35 | 7.40 | 7.30 | 7.35 | 7.35 | 0.68% | 764,410 |
| Jul 20, 2026 | 7.30 | 7.35 | 7.25 | 7.30 | 7.30 | - | 520,750 |
| Jul 17, 2026 | 7.25 | 7.35 | 7.25 | 7.30 | 7.30 | 0.69% | 937,778 |
| Jul 16, 2026 | 7.30 | 7.35 | 7.25 | 7.25 | 7.25 | - | 409,626 |
| Jul 15, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -0.68% | 494,322 |
| Jul 14, 2026 | 7.25 | 7.35 | 7.20 | 7.30 | 7.30 | 0.69% | 701,302 |
| Jul 13, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 275,157 |
| Jul 10, 2026 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | - | 698,758 |
| Jul 9, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 1.40% | 603,231 |
| Jul 8, 2026 | 7.25 | 7.30 | 7.15 | 7.15 | 7.15 | -2.05% | 540,816 |
| Jul 7, 2026 | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | - | 707,316 |
| Jul 6, 2026 | 7.35 | 7.35 | 7.25 | 7.30 | 7.30 | - | 207,733 |
| Jul 3, 2026 | 7.30 | 7.35 | 7.25 | 7.30 | 7.30 | - | 693,779 |
| Jul 2, 2026 | 7.25 | 7.30 | 7.15 | 7.30 | 7.30 | 0.69% | 313,822 |
| Jul 1, 2026 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 755,682 |
| Jun 30, 2026 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | -0.69% | 510,642 |
| Jun 29, 2026 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | 1.40% | 807,090 |
| Jun 26, 2026 | 7.10 | 7.20 | 7.10 | 7.15 | 7.15 | - | 671,609 |
| Jun 25, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | -0.69% | 1,018,792 |
| Jun 24, 2026 | 7.05 | 7.20 | 6.95 | 7.20 | 7.20 | 2.86% | 2,092,107 |
| Jun 23, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | - | 288,567 |
| Jun 22, 2026 | 7.10 | 7.10 | 6.95 | 7.00 | 7.00 | -0.71% | 865,803 |
| Jun 19, 2026 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | - | 736,813 |
| Jun 18, 2026 | 7.00 | 7.10 | 6.95 | 7.05 | 7.05 | 0.71% | 527,202 |
| Jun 17, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | 0.72% | 398,102 |
| Jun 16, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | - | 67,777 |
| Jun 15, 2026 | 6.95 | 7.00 | 6.90 | 6.95 | 6.95 | - | 269,663 |
| Jun 12, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | - | 206,506 |
| Jun 11, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 284,100 |
| Jun 10, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 221,011 |
| Jun 9, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -0.71% | 309,714 |
| Jun 8, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | - | 193,234 |
| Jun 5, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | 603,593 |
| Jun 4, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 725,207 |
| Jun 2, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | - | 174,114 |
| May 29, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | - | 156,677 |
| May 28, 2026 | 7.00 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 380,710 |
| May 27, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | 0.72% | 283,066 |
| May 26, 2026 | 7.00 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 251,801 |
| May 25, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 135,006 |
| May 22, 2026 | 6.95 | 7.00 | 6.90 | 6.95 | 6.95 | - | 234,715 |
| May 21, 2026 | 6.95 | 7.00 | 6.90 | 6.95 | 6.95 | 0.72% | 256,155 |
| May 20, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | 285,175 |
| May 19, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | - | 187,801 |
| May 18, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | 315,610 |
| May 15, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | - | 1,264,229 |
| May 14, 2026 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 444,835 |
| May 13, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 170,323 |
| May 12, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | - | 277,700 |