ASICS Corporation (BKK:ASICS23)
Thailand · Delayed Price · Currency is THB 2.740
-0.100 (-3.52%)
Last updated: Aug 26, 2026, 4:09 PM ICT
BKK:ASICS23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 2.70 | 2.72 | 2.68 | 2.72 | 2.72 | 6.25% | 15,907 |
| Jul 1, 2026 | 2.62 | 2.66 | 2.56 | 2.56 | 2.56 | -5.19% | 323,979 |
| Jun 30, 2026 | 2.64 | 2.72 | 2.64 | 2.70 | 2.70 | 1.50% | 179 |
| Jun 29, 2026 | 2.74 | 2.76 | 2.66 | 2.66 | 2.66 | -2.53% | 790 |
| Jun 26, 2026 | 2.76 | 2.76 | 2.70 | 2.74 | 2.73 | -1.44% | 360 |
| Jun 25, 2026 | 2.70 | 2.78 | 2.70 | 2.78 | 2.77 | 9.45% | 5,693 |
| Jun 24, 2026 | 2.56 | 2.60 | 2.54 | 2.54 | 2.53 | -0.78% | 19,093 |
| Jun 23, 2026 | 2.58 | 2.58 | 2.54 | 2.56 | 2.55 | -1.54% | 2,308 |
| Jun 22, 2026 | 2.62 | 2.62 | 2.54 | 2.60 | 2.59 | -1.52% | 74,571 |
| Jun 19, 2026 | 2.64 | 2.68 | 2.64 | 2.64 | 2.63 | -0.75% | 19,045 |
| Jun 18, 2026 | 2.70 | 2.70 | 2.66 | 2.66 | 2.65 | 0.76% | 4,303 |
| Jun 17, 2026 | 2.66 | 2.66 | 2.62 | 2.64 | 2.63 | -3.65% | 14,871 |
| Jun 16, 2026 | 2.66 | 2.74 | 2.62 | 2.74 | 2.73 | -1.44% | 2,063 |
| Jun 15, 2026 | 2.70 | 2.78 | 2.70 | 2.78 | 2.77 | 3.73% | 1,744 |
| Jun 12, 2026 | 2.74 | 2.76 | 2.68 | 2.68 | 2.67 | -0.74% | 10,755 |