BKK:ASICS23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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