Asia Sermkij Leasing PCL (BKK:ASK)
Thailand · Delayed Price · Currency is THB 8.75
-0.05 (-0.57%)
Oct 8, 2025, 4:39 PM ICT
Asia Sermkij Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.55 | 8.85 | 8.55 | 8.80 | 8.80 | 2.92% | 247,573 |
| Oct 6, 2025 | 8.65 | 8.70 | 8.55 | 8.55 | 8.55 | -1.72% | 186,971 |
| Oct 3, 2025 | 8.80 | 8.85 | 8.70 | 8.70 | 8.70 | -1.14% | 126,014 |
| Oct 2, 2025 | 8.75 | 8.95 | 8.75 | 8.80 | 8.80 | 0.57% | 280,313 |
| Oct 1, 2025 | 8.80 | 8.90 | 8.70 | 8.75 | 8.75 | -0.57% | 293,155 |
| Sep 30, 2025 | 8.85 | 8.95 | 8.80 | 8.80 | 8.80 | - | 495,516 |
| Sep 29, 2025 | 8.85 | 8.90 | 8.75 | 8.80 | 8.80 | -1.12% | 220,433 |
| Sep 26, 2025 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | -1.66% | 290,050 |
| Sep 25, 2025 | 9.05 | 9.10 | 9.00 | 9.05 | 9.05 | 0.56% | 415,424 |
| Sep 24, 2025 | 8.65 | 9.05 | 8.65 | 9.00 | 9.00 | 4.05% | 4,506,614 |
| Sep 23, 2025 | 8.95 | 8.95 | 8.65 | 8.65 | 8.65 | -3.35% | 570,803 |
| Sep 22, 2025 | 8.90 | 9.15 | 8.80 | 8.95 | 8.95 | 1.70% | 1,867,225 |
| Sep 19, 2025 | 8.25 | 8.85 | 8.25 | 8.80 | 8.80 | 6.67% | 1,574,634 |
| Sep 18, 2025 | 8.25 | 8.25 | 8.15 | 8.25 | 8.25 | 0.61% | 274,220 |
| Sep 17, 2025 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | - | 264,683 |
| Sep 16, 2025 | 8.15 | 8.25 | 8.15 | 8.20 | 8.20 | 1.23% | 612,959 |
| Sep 15, 2025 | 8.10 | 8.15 | 8.00 | 8.10 | 8.10 | - | 235,768 |
| Sep 12, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 212,921 |
| Sep 11, 2025 | 8.20 | 8.25 | 8.05 | 8.20 | 8.20 | 0.61% | 532,176 |
| Sep 10, 2025 | 8.15 | 8.30 | 8.15 | 8.15 | 8.15 | - | 594,389 |
| Sep 9, 2025 | 8.10 | 8.20 | 8.05 | 8.15 | 8.15 | 0.62% | 349,548 |
| Sep 8, 2025 | 7.85 | 8.15 | 7.80 | 8.10 | 8.10 | 3.85% | 982,213 |
| Sep 5, 2025 | 7.70 | 7.85 | 7.70 | 7.80 | 7.80 | 1.96% | 489,214 |
| Sep 4, 2025 | 7.65 | 7.85 | 7.65 | 7.65 | 7.65 | 0.66% | 489,256 |
| Sep 3, 2025 | 7.60 | 7.65 | 7.55 | 7.60 | 7.60 | 2.01% | 266,263 |
| Sep 2, 2025 | 7.35 | 7.50 | 7.30 | 7.45 | 7.45 | 2.05% | 105,910 |
| Sep 1, 2025 | 7.35 | 7.35 | 7.25 | 7.30 | 7.30 | - | 86,916 |
| Aug 29, 2025 | 7.35 | 7.40 | 7.25 | 7.30 | 7.30 | -0.68% | 128,682 |
| Aug 28, 2025 | 7.25 | 7.45 | 7.25 | 7.35 | 7.35 | 1.38% | 274,912 |
| Aug 27, 2025 | 7.25 | 7.40 | 7.20 | 7.25 | 7.25 | - | 290,716 |
| Aug 26, 2025 | 7.55 | 7.55 | 7.25 | 7.25 | 7.25 | -3.33% | 756,684 |
| Aug 25, 2025 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | - | 247,357 |
| Aug 22, 2025 | 7.60 | 7.65 | 7.50 | 7.50 | 7.50 | -1.32% | 228,936 |
| Aug 21, 2025 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | -0.65% | 341,126 |
| Aug 20, 2025 | 7.65 | 7.70 | 7.55 | 7.65 | 7.65 | - | 231,011 |
| Aug 19, 2025 | 7.65 | 7.85 | 7.65 | 7.65 | 7.65 | 0.66% | 105,212 |
| Aug 18, 2025 | 7.60 | 7.75 | 7.60 | 7.60 | 7.60 | -0.65% | 162,962 |
| Aug 15, 2025 | 7.45 | 7.85 | 7.45 | 7.65 | 7.65 | 2.68% | 328,495 |
| Aug 14, 2025 | 7.90 | 7.90 | 7.45 | 7.45 | 7.45 | -5.10% | 515,633 |
| Aug 13, 2025 | 8.00 | 8.05 | 7.85 | 7.85 | 7.85 | -3.68% | 804,820 |
| Aug 8, 2025 | 8.20 | 8.20 | 8.10 | 8.15 | 8.15 | -0.61% | 132,627 |
| Aug 7, 2025 | 8.10 | 8.45 | 8.10 | 8.20 | 8.20 | 1.23% | 977,729 |
| Aug 6, 2025 | 8.05 | 8.15 | 8.00 | 8.10 | 8.10 | - | 1,093,494 |
| Aug 5, 2025 | 7.70 | 8.10 | 7.65 | 8.10 | 8.10 | 5.19% | 808,615 |
| Aug 4, 2025 | 7.55 | 7.70 | 7.50 | 7.70 | 7.70 | 1.32% | 111,947 |
| 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 |