Asian Sea Corporation PCL (BKK:ASIAN)
Thailand · Delayed Price · Currency is THB 7.20
+0.05 (0.70%)
Sep 3, 2026, 10:02 AM ICT
Asian Sea Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -1.38% | 331,826 |
| Sep 1, 2026 | 7.25 | 7.35 | 7.25 | 7.25 | 7.25 | -0.68% | 350,973 |
| Aug 31, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - | 114,907 |
| Aug 28, 2026 | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | 224,536 |
| Aug 27, 2026 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | 0.69% | 176,204 |
| Aug 26, 2026 | 7.25 | 7.25 | 7.10 | 7.20 | 7.20 | -0.69% | 423,746 |
| Aug 25, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - | 66,279 |
| Aug 24, 2026 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | - | 271,698 |
| Aug 21, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -0.68% | 334,182 |
| Aug 20, 2026 | 7.25 | 7.35 | 7.20 | 7.30 | 7.30 | 1.36% | 559,404 |
| Aug 19, 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 7.20 | -0.67% | 668,661 |
| Aug 18, 2026 | 7.45 | 7.45 | 7.35 | 7.45 | 7.25 | 0.68% | 491,788 |
| Aug 17, 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 7.20 | - | 468,246 |
| Aug 14, 2026 | 7.40 | 7.40 | 7.30 | 7.40 | 7.20 | 0.68% | 717,911 |
| Aug 13, 2026 | 7.35 | 7.40 | 7.30 | 7.35 | 7.15 | 0.68% | 303,325 |
| Aug 11, 2026 | 7.35 | 7.40 | 7.30 | 7.30 | 7.10 | - | 666,245 |
| Aug 10, 2026 | 7.50 | 7.55 | 7.30 | 7.30 | 7.10 | -3.95% | 1,567,330 |
| Aug 7, 2026 | 7.65 | 7.65 | 7.55 | 7.60 | 7.40 | -0.65% | 752,310 |
| Aug 6, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.45 | 0.66% | 258,522 |
| Aug 5, 2026 | 7.70 | 7.70 | 7.55 | 7.60 | 7.40 | -1.30% | 741,014 |
| Aug 4, 2026 | 7.65 | 7.75 | 7.60 | 7.70 | 7.49 | 0.65% | 779,373 |
| Aug 3, 2026 | 7.50 | 7.70 | 7.45 | 7.65 | 7.45 | 2.00% | 1,415,552 |
| Jul 31, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.30 | 0.67% | 467,530 |
| Jul 30, 2026 | 7.35 | 7.50 | 7.35 | 7.45 | 7.25 | - | 348,005 |
| Jul 27, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.25 | - | 163,875 |
| Jul 24, 2026 | 7.50 | 7.55 | 7.40 | 7.45 | 7.25 | -0.67% | 1,211,966 |
| Jul 23, 2026 | 7.55 | 7.70 | 7.50 | 7.50 | 7.30 | -0.66% | 1,606,330 |
| Jul 22, 2026 | 7.40 | 7.55 | 7.35 | 7.55 | 7.35 | 2.72% | 1,694,276 |
| Jul 21, 2026 | 7.35 | 7.40 | 7.30 | 7.35 | 7.15 | 0.68% | 764,410 |
| Jul 20, 2026 | 7.30 | 7.35 | 7.25 | 7.30 | 7.10 | - | 520,750 |
| Jul 17, 2026 | 7.25 | 7.35 | 7.25 | 7.30 | 7.10 | 0.69% | 937,778 |
| Jul 16, 2026 | 7.30 | 7.35 | 7.25 | 7.25 | 7.06 | - | 409,626 |
| Jul 15, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.06 | -0.68% | 494,322 |
| Jul 14, 2026 | 7.25 | 7.35 | 7.20 | 7.30 | 7.10 | 0.69% | 701,302 |
| Jul 13, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.06 | - | 275,157 |
| Jul 10, 2026 | 7.25 | 7.30 | 7.25 | 7.25 | 7.06 | - | 698,758 |
| Jul 9, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.06 | 1.40% | 603,231 |
| Jul 8, 2026 | 7.25 | 7.30 | 7.15 | 7.15 | 6.96 | -2.05% | 540,816 |
| Jul 7, 2026 | 7.30 | 7.30 | 7.20 | 7.30 | 7.10 | - | 707,316 |
| Jul 6, 2026 | 7.35 | 7.35 | 7.25 | 7.30 | 7.10 | - | 207,733 |
| Jul 3, 2026 | 7.30 | 7.35 | 7.25 | 7.30 | 7.10 | - | 693,779 |
| Jul 2, 2026 | 7.25 | 7.30 | 7.15 | 7.30 | 7.10 | 0.69% | 313,822 |
| Jul 1, 2026 | 7.25 | 7.25 | 7.15 | 7.25 | 7.06 | 0.69% | 755,682 |
| Jun 30, 2026 | 7.25 | 7.25 | 7.15 | 7.20 | 7.01 | -0.69% | 510,642 |
| Jun 29, 2026 | 7.25 | 7.25 | 7.15 | 7.25 | 7.06 | 1.40% | 807,090 |
| Jun 26, 2026 | 7.10 | 7.20 | 7.10 | 7.15 | 6.96 | - | 671,609 |
| Jun 25, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 6.96 | -0.69% | 1,018,792 |
| Jun 24, 2026 | 7.05 | 7.20 | 6.95 | 7.20 | 7.01 | 2.86% | 2,092,107 |
| Jun 23, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | 6.81 | - | 288,567 |
| Jun 22, 2026 | 7.10 | 7.10 | 6.95 | 7.00 | 6.81 | -0.71% | 865,803 |