ASICS Corporation (BKK:ASICS23)
Thailand · Delayed Price · Currency is THB 2.560
-0.040 (-1.54%)
At close: Sep 16, 2026
BKK:ASICS23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 2.54 | 2.56 | 2.54 | 2.56 | - | -1.54% | 42,794 |
| 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 |
| Aug 10, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | 1.29% | 151,216 |
| Aug 7, 2026 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 3.33% | 10,248 |
| Aug 6, 2026 | 3.06 | 3.08 | 3.00 | 3.00 | 3.00 | -1.96% | 1,201 |
| Aug 5, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | - | 12,109 |
| Aug 4, 2026 | 2.98 | 3.06 | 2.96 | 3.06 | 3.06 | 2.68% | 10,671 |
| Aug 3, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | 10 |
| Jul 31, 2026 | 2.96 | 2.98 | 2.94 | 2.94 | 2.94 | -0.68% | 3,486 |
| Jul 30, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -1.33% | 10 |
| Jul 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | 10,130 |
| Jul 24, 2026 | 2.94 | 2.96 | 2.84 | 2.96 | 2.96 | -0.67% | 50,700 |
| Jul 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.76% | 3 |
| Jul 22, 2026 | 2.90 | 2.94 | 2.90 | 2.90 | 2.90 | -1.36% | 6,494 |
| Jul 21, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -2.65% | 18,115 |
| Jul 20, 2026 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 0.67% | 2,350 |
| Jul 17, 2026 | 3.06 | 3.06 | 2.96 | 3.00 | 3.00 | -1.96% | 13,077 |
| Jul 16, 2026 | 3.06 | 3.10 | 3.04 | 3.06 | 3.06 | -0.65% | 5,855 |
| Jul 15, 2026 | 3.00 | 3.08 | 2.98 | 3.08 | 3.08 | 0.65% | 7,465 |
| Jul 14, 2026 | 3.00 | 3.06 | 2.94 | 3.06 | 3.06 | 3.38% | 84,926 |
| Jul 13, 2026 | 2.90 | 2.96 | 2.88 | 2.96 | 2.96 | 5.71% | 141,378 |
| Jul 10, 2026 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | -0.71% | 75 |
| Jul 9, 2026 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | - | 26,006 |
| Jul 8, 2026 | 2.84 | 2.84 | 2.80 | 2.82 | 2.82 | -0.70% | 40,471 |
| Jul 7, 2026 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | - | 27,665 |
| Jul 6, 2026 | 2.88 | 2.90 | 2.84 | 2.84 | 2.84 | 2.16% | 19,205 |
| Jul 3, 2026 | 2.78 | 2.80 | 2.78 | 2.78 | 2.78 | 2.21% | 50,651 |