BKK:ASICS23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	2.72	2.72	2.70	2.70	2.69	-1.46%	1,600
Jun 10, 2026	2.76	2.76	2.66	2.74	2.73	2.24%	82,246
Jun 9, 2026	2.66	2.68	2.66	2.68	2.67	-	39,411
Jun 8, 2026	2.64	2.68	2.62	2.68	2.67	-0.74%	14,752
Jun 5, 2026	2.70	2.70	2.66	2.70	2.69	-	91,867
Jun 4, 2026	2.64	2.70	2.62	2.70	2.69	-6.25%	147,376
Jun 2, 2026	2.90	2.90	2.78	2.88	2.87	-2.04%	24,364
May 29, 2026	2.94	2.98	2.94	2.94	2.93	7.30%	412
May 28, 2026	2.82	2.82	2.74	2.74	2.73	-2.84%	39,855
May 27, 2026	2.82	2.82	2.82	2.82	2.81	1.44%	50
May 26, 2026	2.78	2.78	2.78	2.78	2.77	-1.42%	43,430
May 25, 2026	2.78	2.82	2.78	2.82	2.81	2.17%	25,993
May 22, 2026	2.74	2.76	2.72	2.76	2.75	1.47%	20,040