Asia Sermkij Leasing PCL (BKK:ASK)
Thailand · Delayed Price · Currency is THB 8.05
+0.05 (0.63%)
At close: Mar 24, 2026
Asia Sermkij Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 8.00 | 8.15 | 8.00 | 8.05 | - | 0.63% | 53,501 |
| Mar 23, 2026 | 8.25 | 8.25 | 7.95 | 8.00 | 8.00 | -3.61% | 281,314 |
| Mar 20, 2026 | 8.25 | 8.30 | 8.20 | 8.30 | 8.30 | - | 118,975 |
| Mar 19, 2026 | 8.40 | 8.45 | 8.25 | 8.30 | 8.30 | -2.92% | 363,651 |
| Mar 18, 2026 | 8.75 | 8.75 | 8.55 | 8.55 | 8.55 | -2.29% | 172,273 |
| Mar 17, 2026 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | 2.34% | 110,162 |
| Mar 16, 2026 | 8.60 | 8.65 | 8.50 | 8.55 | 8.55 | -1.72% | 246,664 |
| Mar 13, 2026 | 8.75 | 8.80 | 8.55 | 8.70 | 8.70 | -1.14% | 327,510 |
| Mar 12, 2026 | 8.65 | 8.90 | 8.55 | 8.80 | 8.80 | 1.15% | 295,225 |
| Mar 11, 2026 | 8.55 | 8.80 | 8.55 | 8.70 | 8.70 | 1.16% | 166,656 |
| Mar 10, 2026 | 8.75 | 8.80 | 8.55 | 8.60 | 8.60 | 0.58% | 231,260 |
| Mar 9, 2026 | 8.25 | 8.65 | 8.05 | 8.55 | 8.55 | -2.29% | 378,670 |
| Mar 6, 2026 | 8.70 | 8.80 | 8.65 | 8.75 | 8.75 | -1.13% | 164,833 |
| Mar 5, 2026 | 9.00 | 9.00 | 8.55 | 8.85 | 8.85 | 1.72% | 259,938 |
| Mar 4, 2026 | 8.80 | 8.90 | 8.05 | 8.70 | 8.70 | -3.33% | 2,038,406 |
| Mar 2, 2026 | 9.20 | 9.30 | 9.00 | 9.00 | 9.00 | -5.26% | 1,153,401 |
| Feb 27, 2026 | 9.60 | 9.65 | 9.50 | 9.50 | 9.50 | -5.94% | 741,065 |
| Feb 26, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 9.70 | 2.54% | 1,621,758 |
| Feb 25, 2026 | 9.90 | 9.95 | 9.85 | 9.85 | 9.46 | -0.51% | 630,194 |
| Feb 24, 2026 | 9.90 | 9.90 | 9.75 | 9.90 | 9.51 | - | 810,426 |
| Feb 23, 2026 | 10.00 | 10.10 | 9.75 | 9.90 | 9.51 | -1.00% | 1,375,185 |
| Feb 20, 2026 | 9.95 | 10.10 | 9.90 | 10.00 | 9.60 | -0.99% | 1,120,312 |
| Feb 19, 2026 | 10.20 | 10.30 | 10.00 | 10.10 | 9.70 | - | 1,904,109 |
| Feb 18, 2026 | 9.95 | 10.20 | 9.55 | 10.10 | 9.70 | 2.54% | 2,019,138 |
| Feb 17, 2026 | 9.35 | 9.85 | 9.30 | 9.85 | 9.46 | 5.35% | 2,035,380 |
| Feb 16, 2026 | 9.05 | 9.40 | 9.05 | 9.35 | 8.98 | 5.65% | 2,608,564 |
| Feb 13, 2026 | 8.35 | 8.85 | 8.30 | 8.85 | 8.50 | 5.36% | 1,513,561 |
| Feb 12, 2026 | 8.20 | 8.40 | 8.15 | 8.40 | 8.07 | 3.70% | 595,295 |
| Feb 11, 2026 | 8.00 | 8.20 | 8.00 | 8.10 | 7.78 | 1.89% | 423,821 |
| Feb 10, 2026 | 7.90 | 7.95 | 7.85 | 7.95 | 7.64 | 1.27% | 429,170 |
| Feb 9, 2026 | 7.70 | 7.90 | 7.60 | 7.85 | 7.54 | 3.97% | 605,589 |
| Feb 6, 2026 | 7.55 | 7.65 | 7.45 | 7.55 | 7.25 | 0.67% | 447,839 |
| Feb 5, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.20 | 0.67% | 486,486 |
| Feb 4, 2026 | 7.40 | 7.50 | 7.40 | 7.45 | 7.15 | -0.67% | 886,450 |
| Feb 3, 2026 | 7.50 | 7.70 | 7.35 | 7.50 | 7.20 | 0.67% | 1,333,660 |
| Feb 2, 2026 | 7.70 | 7.70 | 7.45 | 7.45 | 7.15 | -3.25% | 369,375 |
| Jan 30, 2026 | 7.75 | 7.80 | 7.60 | 7.70 | 7.40 | -0.65% | 376,568 |
| Jan 29, 2026 | 7.85 | 7.90 | 7.70 | 7.75 | 7.44 | -1.27% | 342,540 |
| Jan 28, 2026 | 7.80 | 7.95 | 7.80 | 7.85 | 7.54 | 1.29% | 314,975 |
| Jan 27, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.44 | 1.31% | 524,550 |
| Jan 26, 2026 | 7.70 | 7.75 | 7.60 | 7.65 | 7.35 | -0.65% | 464,740 |
| Jan 23, 2026 | 7.40 | 7.70 | 7.40 | 7.70 | 7.40 | 4.05% | 485,823 |
| Jan 22, 2026 | 7.35 | 7.45 | 7.35 | 7.40 | 7.11 | 1.37% | 840,228 |
| Jan 21, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.01 | - | 623,757 |
| Jan 20, 2026 | 7.25 | 7.45 | 7.25 | 7.30 | 7.01 | - | 1,132,124 |
| Jan 19, 2026 | 7.30 | 7.35 | 7.25 | 7.30 | 7.01 | - | 534,083 |
| Jan 16, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.01 | 0.69% | 213,727 |
| Jan 15, 2026 | 7.30 | 7.30 | 7.20 | 7.25 | 6.96 | -0.68% | 62,734 |
| Jan 14, 2026 | 7.20 | 7.30 | 7.15 | 7.30 | 7.01 | 2.10% | 78,702 |
| Jan 13, 2026 | 7.25 | 7.25 | 7.10 | 7.15 | 6.87 | -0.69% | 108,047 |