BKK:ASICS23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	3.00	3.00	2.94	2.98	2.98	-1.32%	842
Oct 22, 2026	3.04	3.06	3.02	3.02	3.02	3.42%	67,965
Oct 21, 2026	3.04	3.04	2.92	2.92	2.92	-3.95%	12,947
Oct 20, 2026	2.98	3.04	2.98	3.04	3.04	4.11%	20,926
Oct 19, 2026	2.96	3.04	2.92	2.92	2.92	2.82%	333,441
Oct 15, 2026	2.86	2.86	2.84	2.84	2.84	-2.07%	23,418
Oct 14, 2026	2.86	2.92	2.86	2.90	2.90	7.41%	566,955
Oct 12, 2026	2.80	2.80	2.70	2.70	2.70	-2.88%	3,402
Oct 9, 2026	2.78	2.78	2.78	2.78	2.78	-	220
Oct 8, 2026	2.78	2.78	2.78	2.78	2.78	-1.42%	5
Oct 7, 2026	2.82	2.82	2.78	2.82	2.82	0.71%	12,402
Oct 6, 2026	2.74	2.80	2.74	2.80	2.80	3.70%	79,821
Oct 5, 2026	2.62	2.70	2.62	2.70	2.70	3.05%	3,654
Oct 2, 2026	2.64	2.64	2.58	2.62	2.62	-1.50%	4,418
Oct 1, 2026	2.66	2.66	2.62	2.66	2.66	0.76%	4,216
Sep 30, 2026	2.64	2.68	2.60	2.64	2.64	1.54%	76,340
Sep 29, 2026	2.58	2.60	2.58	2.60	2.60	-0.76%	2,180
Sep 28, 2026	2.64	2.64	2.62	2.62	2.62	-0.76%	4,187
Sep 25, 2026	2.56	2.64	2.56	2.64	2.64	3.13%	1,675
Sep 24, 2026	2.56	2.56	2.56	2.56	2.56	-0.78%	2,000
Sep 23, 2026	2.58	2.58	2.58	2.58	2.58	0.78%	28
Sep 22, 2026	2.56	2.56	2.56	2.56	2.56	-1.54%	431
Sep 21, 2026	2.60	2.60	2.60	2.60	2.60	-0.76%	3,886
Sep 18, 2026	2.56	2.62	2.54	2.62	2.62	1.55%	49,713
Sep 17, 2026	2.54	2.58	2.54	2.58	2.58	0.78%	1,500
Sep 16, 2026	2.56	2.56	2.54	2.56	2.56	-1.54%	46,053
Sep 15, 2026	2.58	2.60	2.58	2.60	2.60	-	64,611
Sep 14, 2026	2.60	2.60	2.58	2.60	2.60	-	517
Sep 11, 2026	2.56	2.60	2.50	2.60	2.60	2.36%	3,959
Sep 10, 2026	2.58	2.62	2.54	2.54	2.54	-2.31%	711,988
Sep 9, 2026	2.54	2.62	2.52	2.60	2.60	1.56%	82,852
Sep 8, 2026	2.60	2.60	2.56	2.56	2.56	-0.78%	206,502
Sep 7, 2026	2.58	2.60	2.56	2.58	2.58	-2.27%	14,215
Sep 4, 2026	2.68	2.68	2.64	2.64	2.64	-1.49%	158,051
Sep 3, 2026	2.62	2.68	2.60	2.68	2.68	0.75%	7,332
Sep 2, 2026	2.64	2.66	2.58	2.66	2.66	-3.62%	668,842
Sep 1, 2026	2.76	2.76	2.68	2.76	2.76	-2.13%	373,993
Aug 31, 2026	2.80	2.82	2.74	2.82	2.82	-1.40%	1,224,187
Aug 28, 2026	2.84	3.00	2.80	2.86	2.86	3.62%	731,962
Aug 27, 2026	2.74	2.76	2.72	2.76	2.76	0.73%	725,990
Aug 26, 2026	2.76	2.76	2.74	2.74	2.74	-3.52%	30,941
Aug 25, 2026	2.88	2.88	2.84	2.84	2.84	-2.07%	8,660
Aug 24, 2026	2.86	2.90	2.86	2.90	2.90	2.84%	163,912
Aug 21, 2026	2.86	2.86	2.78	2.82	2.82	-6.00%	41,773
Aug 20, 2026	3.02	3.02	2.94	3.00	3.00	-2.60%	23,971
Aug 18, 2026	3.12	3.12	2.98	3.08	3.08	-3.14%	1,344,991
Aug 17, 2026	3.16	3.18	3.10	3.18	3.18	-1.24%	144,160
Aug 14, 2026	2.98	3.26	2.98	3.22	3.22	7.33%	190,446
Aug 13, 2026	2.98	3.00	2.88	3.00	3.00	-3.23%	217,002
Aug 11, 2026	3.10	3.10	3.10	3.10	3.10	-1.27%	5,240