Asian Sea Corporation PCL (BKK:ASIAN)
Thailand · Delayed Price · Currency is THB 6.95
0.00 (0.00%)
May 22, 2026, 4:36 PM ICT
Asian Sea Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 7.00 | 7.05 | 6.90 | 6.95 | 6.95 | -1.42% | 605,230 |
| May 8, 2026 | 7.05 | 7.05 | 6.95 | 7.05 | 7.05 | - | 656,333 |
| May 7, 2026 | 7.00 | 7.10 | 6.95 | 7.05 | 7.05 | 0.71% | 857,920 |
| May 6, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | -0.71% | 1,435,730 |
| May 5, 2026 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | -1.40% | 942,641 |
| Apr 30, 2026 | 7.15 | 7.15 | 7.05 | 7.15 | 7.15 | - | 468,800 |
| Apr 29, 2026 | 7.00 | 7.30 | 6.95 | 7.15 | 7.15 | 2.14% | 2,275,207 |
| Apr 28, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 331,034 |
| Apr 27, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 257,738 |
| Apr 24, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | 0.72% | 242,115 |
| Apr 23, 2026 | 7.00 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 275,990 |
| Apr 22, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | - | 244,408 |
| Apr 21, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | - | 246,729 |
| Apr 20, 2026 | 7.05 | 7.05 | 6.90 | 7.00 | 7.00 | -0.71% | 604,464 |
| Apr 17, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | - | 185,105 |
| Apr 16, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | - | 165,333 |
| Apr 10, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | 125,661 |
| Apr 9, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 361,661 |
| Apr 8, 2026 | 7.10 | 7.15 | 7.00 | 7.10 | 7.10 | 0.71% | 267,774 |
| Apr 7, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | - | 110,337 |
| Apr 3, 2026 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | - | 294,529 |
| Apr 2, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | 0.71% | 191,960 |
| Apr 1, 2026 | 7.10 | 7.15 | 6.95 | 7.00 | 7.00 | - | 768,755 |
| Mar 31, 2026 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 243,507 |
| Mar 30, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 0.71% | 201,042 |
| Mar 27, 2026 | 6.90 | 7.10 | 6.90 | 7.05 | 7.05 | 2.17% | 868,739 |
| Mar 26, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 634,910 |
| Mar 25, 2026 | 6.95 | 7.05 | 6.90 | 6.95 | 6.95 | - | 891,056 |
| Mar 24, 2026 | 7.00 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 212,460 |
| Mar 23, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | -0.71% | 248,870 |
| Mar 20, 2026 | 7.00 | 7.10 | 6.95 | 7.05 | 7.05 | 1.44% | 164,908 |
| Mar 19, 2026 | 7.15 | 7.35 | 6.95 | 6.95 | 6.95 | -2.80% | 1,188,231 |
| Mar 18, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 0.70% | 270,802 |
| Mar 17, 2026 | 7.10 | 7.15 | 7.00 | 7.10 | 7.10 | 0.71% | 178,486 |
| Mar 16, 2026 | 7.00 | 7.10 | 6.95 | 7.05 | 7.05 | 0.71% | 284,136 |
| Mar 13, 2026 | 7.10 | 7.15 | 7.00 | 7.00 | 7.00 | -1.41% | 222,144 |
| Mar 12, 2026 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 412,317 |
| Mar 11, 2026 | 7.10 | 7.20 | 7.05 | 7.15 | 7.15 | 1.42% | 450,368 |
| Mar 10, 2026 | 7.00 | 7.10 | 6.95 | 7.05 | 7.05 | 2.17% | 319,053 |
| Mar 9, 2026 | 6.80 | 6.95 | 6.75 | 6.90 | 6.90 | -2.13% | 792,207 |
| Mar 6, 2026 | 7.00 | 7.10 | 6.90 | 7.05 | 7.05 | -0.70% | 1,097,700 |