Asia Sermkij Leasing PCL (BKK:ASK)
Thailand · Delayed Price · Currency is THB 7.60
-0.10 (-1.30%)
Aug 1, 2025, 4:38 PM ICT
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.70 | 7.80 | 7.50 | 7.60 | 7.60 | -1.30% | 185,089 |
| Jul 31, 2025 | 7.85 | 7.85 | 7.65 | 7.70 | 7.70 | -0.65% | 403,484 |
| Jul 30, 2025 | 7.55 | 7.80 | 7.55 | 7.75 | 7.75 | 2.65% | 889,214 |
| Jul 29, 2025 | 7.40 | 7.55 | 7.35 | 7.55 | 7.55 | 2.72% | 352,682 |
| Jul 25, 2025 | 7.45 | 7.55 | 7.35 | 7.35 | 7.35 | -2.65% | 587,381 |
| Jul 24, 2025 | 7.20 | 7.60 | 7.20 | 7.55 | 7.55 | 4.86% | 1,784,989 |
| Jul 23, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | 0.70% | 151,452 |
| Jul 22, 2025 | 7.15 | 7.25 | 7.15 | 7.15 | 7.15 | -0.69% | 410,675 |
| Jul 21, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | - | 163,974 |
| Jul 18, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -0.69% | 190,317 |
| Jul 17, 2025 | 7.20 | 7.30 | 7.15 | 7.25 | 7.25 | 0.69% | 442,656 |
| Jul 16, 2025 | 7.25 | 7.35 | 7.20 | 7.20 | 7.20 | - | 679,669 |
| Jul 15, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | 815,445 |
| Jul 14, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 240,448 |
| Jul 11, 2025 | 6.95 | 7.05 | 6.90 | 7.00 | 7.00 | 1.45% | 159,955 |
| Jul 9, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | 57,608 |
| Jul 8, 2025 | 6.90 | 7.00 | 6.90 | 6.95 | 6.95 | - | 70,769 |
| Jul 7, 2025 | 6.85 | 6.95 | 6.80 | 6.95 | 6.95 | - | 129,942 |
| Jul 4, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -1.42% | 93,909 |
| Jul 3, 2025 | 6.95 | 7.05 | 6.90 | 7.05 | 7.05 | 1.44% | 252,482 |
| Jul 2, 2025 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | 1.46% | 119,233 |
| Jul 1, 2025 | 6.75 | 6.85 | 6.65 | 6.85 | 6.85 | 1.48% | 64,832 |
| Jun 30, 2025 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | 1.50% | 88,072 |
| Jun 27, 2025 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -1.48% | 41,301 |
| Jun 26, 2025 | 6.50 | 6.80 | 6.50 | 6.75 | 6.75 | 2.27% | 204,971 |
| Jun 25, 2025 | 6.60 | 6.60 | 6.40 | 6.60 | 6.60 | 1.54% | 69,015 |
| Jun 24, 2025 | 6.30 | 6.50 | 6.25 | 6.50 | 6.50 | 4.84% | 202,165 |
| Jun 23, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -2.36% | 153,102 |
| Jun 20, 2025 | 6.35 | 6.50 | 6.35 | 6.35 | 6.35 | -0.78% | 92,910 |
| Jun 19, 2025 | 6.45 | 6.45 | 6.30 | 6.40 | 6.40 | -0.78% | 402,800 |
| Jun 18, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -0.77% | 122,000 |
| Jun 17, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | 0.78% | 78,600 |
| Jun 16, 2025 | 6.55 | 6.55 | 6.40 | 6.45 | 6.45 | -3.01% | 293,079 |
| Jun 13, 2025 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | -0.75% | 124,334 |
| Jun 12, 2025 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | - | 87,058 |
| Jun 11, 2025 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | - | 182,576 |
| Jun 10, 2025 | 6.80 | 6.85 | 6.70 | 6.70 | 6.70 | -0.74% | 479,462 |
| Jun 9, 2025 | 6.75 | 6.85 | 6.70 | 6.75 | 6.75 | 0.75% | 184,876 |
| Jun 6, 2025 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | - | 193,738 |
| Jun 5, 2025 | 6.70 | 6.85 | 6.70 | 6.70 | 6.70 | - | 322,293 |
| Jun 4, 2025 | 6.95 | 6.95 | 6.70 | 6.70 | 6.70 | -3.60% | 627,193 |
| May 30, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 546,622 |
| May 29, 2025 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | - | 131,852 |
| May 28, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 21,708 |
| May 27, 2025 | 7.00 | 7.05 | 6.95 | 7.05 | 7.05 | 0.71% | 217,204 |
| May 26, 2025 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | - | 84,262 |
| May 23, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 114,299 |
| May 22, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | - | 475,818 |
| May 21, 2025 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | 163,626 |
| May 20, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 431,137 |