Asia Sermkij Leasing PCL (BKK:ASK)
Thailand · Delayed Price · Currency is THB 7.30
+0.10 (1.39%)
Dec 30, 2025, 4:39 PM ICT
Asia Sermkij Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 1.39% | 45,113 |
| Dec 29, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | - | 68,401 |
| Dec 26, 2025 | 7.20 | 7.25 | 7.15 | 7.20 | 7.20 | - | 68,044 |
| Dec 25, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -0.69% | 105,969 |
| Dec 24, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | 68,862 |
| Dec 23, 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | - | 34,511 |
| Dec 22, 2025 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | 43,207 |
| Dec 19, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 97,873 |
| Dec 18, 2025 | 7.30 | 7.30 | 7.15 | 7.20 | 7.20 | -1.37% | 191,313 |
| Dec 17, 2025 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | 1.39% | 197,301 |
| Dec 16, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | - | 160,444 |
| Dec 15, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -1.37% | 143,820 |
| Dec 12, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | 50,102 |
| Dec 11, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | 18,490 |
| Dec 9, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -0.69% | 24,100 |
| Dec 8, 2025 | 7.30 | 7.35 | 7.20 | 7.25 | 7.25 | -0.68% | 133,111 |
| Dec 4, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 32,231 |
| Dec 3, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 2.08% | 80,700 |
| Dec 2, 2025 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | - | 39,851 |
| Dec 1, 2025 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 1.41% | 59,244 |
| Nov 28, 2025 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | - | 79,563 |
| Nov 27, 2025 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | - | 37,801 |
| Nov 26, 2025 | 7.05 | 7.15 | 7.05 | 7.10 | 7.10 | - | 68,501 |
| Nov 25, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | 133,551 |
| Nov 24, 2025 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | - | 53,609 |
| Nov 21, 2025 | 7.15 | 7.15 | 7.00 | 7.05 | 7.05 | -0.70% | 231,612 |
| Nov 20, 2025 | 7.15 | 7.20 | 7.10 | 7.10 | 7.10 | - | 148,150 |
| Nov 19, 2025 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | 0.71% | 78,327 |
| Nov 18, 2025 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | -0.70% | 293,670 |
| Nov 17, 2025 | 7.05 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 180,396 |
| Nov 14, 2025 | 7.25 | 7.30 | 7.10 | 7.15 | 7.15 | -2.05% | 277,589 |
| Nov 13, 2025 | 7.25 | 7.35 | 7.20 | 7.30 | 7.30 | - | 237,224 |
| Nov 12, 2025 | 7.50 | 7.50 | 7.25 | 7.30 | 7.30 | -2.67% | 204,420 |
| Nov 11, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -2.60% | 161,502 |
| Nov 10, 2025 | 7.80 | 7.80 | 7.65 | 7.70 | 7.70 | -0.65% | 112,523 |
| Nov 7, 2025 | 7.70 | 7.80 | 7.70 | 7.75 | 7.75 | -0.64% | 55,958 |
| Nov 6, 2025 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 2.63% | 106,444 |
| Nov 5, 2025 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | - | 58,611 |
| Nov 4, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -2.56% | 187,336 |
| Nov 3, 2025 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | 0.65% | 113,801 |
| Oct 31, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | - | 65,750 |
| Oct 30, 2025 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | - | 70,935 |
| Oct 29, 2025 | 7.85 | 7.90 | 7.75 | 7.75 | 7.75 | -1.27% | 175,207 |
| Oct 28, 2025 | 8.05 | 8.10 | 7.85 | 7.85 | 7.85 | -3.09% | 238,156 |
| Oct 27, 2025 | 8.20 | 8.30 | 8.05 | 8.10 | 8.10 | 0.62% | 270,698 |
| Oct 24, 2025 | 8.15 | 8.20 | 8.05 | 8.05 | 8.05 | -1.23% | 201,856 |
| Oct 22, 2025 | 8.15 | 8.20 | 8.10 | 8.15 | 8.15 | - | 104,458 |
| Oct 21, 2025 | 8.25 | 8.35 | 8.15 | 8.15 | 8.15 | -1.21% | 225,411 |
| Oct 20, 2025 | 8.25 | 8.35 | 8.25 | 8.25 | 8.25 | - | 67,210 |
| Oct 17, 2025 | 8.50 | 8.50 | 8.20 | 8.25 | 8.25 | -2.94% | 243,447 |