Asia Sermkij Leasing PCL (BKK:ASK)
Thailand · Delayed Price · Currency is THB 9.05
-0.30 (-3.21%)
Apr 30, 2026, 4:36 PM ICT
Asia Sermkij Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.30 | 9.30 | 9.05 | 9.05 | 9.05 | -3.21% | 1,009,235 |
| Apr 29, 2026 | 9.10 | 9.35 | 9.10 | 9.35 | 9.35 | 2.75% | 966,648 |
| Apr 28, 2026 | 8.90 | 9.20 | 8.85 | 9.10 | 9.10 | 4.00% | 1,135,891 |
| Apr 27, 2026 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | 2.34% | 468,449 |
| Apr 24, 2026 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | 2.40% | 92,429 |
| Apr 23, 2026 | 8.45 | 8.50 | 8.35 | 8.35 | 8.35 | -1.18% | 242,817 |
| Apr 22, 2026 | 8.25 | 8.55 | 8.25 | 8.45 | 8.45 | 2.42% | 289,716 |
| Apr 21, 2026 | 8.20 | 8.25 | 8.15 | 8.25 | 8.25 | - | 156,705 |
| Apr 20, 2026 | 8.25 | 8.25 | 8.15 | 8.25 | 8.25 | -0.60% | 110,350 |
| Apr 17, 2026 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | -0.60% | 54,008 |
| Apr 16, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 0.60% | 40,496 |
| Apr 10, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 1.22% | 118,570 |
| Apr 9, 2026 | 8.45 | 8.50 | 8.15 | 8.20 | 8.20 | -2.96% | 350,033 |
| Apr 8, 2026 | 8.35 | 8.60 | 8.35 | 8.45 | 8.45 | 1.81% | 139,098 |
| Apr 7, 2026 | 8.30 | 8.35 | 8.20 | 8.30 | 8.30 | -0.60% | 104,201 |
| Apr 3, 2026 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | -1.76% | 91,944 |
| Apr 2, 2026 | 8.40 | 8.55 | 8.35 | 8.50 | 8.50 | -0.58% | 61,943 |
| Apr 1, 2026 | 8.25 | 8.60 | 8.15 | 8.55 | 8.55 | 4.27% | 235,946 |
| Mar 31, 2026 | 8.00 | 8.25 | 7.95 | 8.20 | 8.20 | 1.86% | 185,613 |
| Mar 30, 2026 | 7.80 | 8.05 | 7.75 | 8.05 | 8.05 | 2.55% | 99,548 |
| Mar 27, 2026 | 7.75 | 7.90 | 7.75 | 7.85 | 7.85 | - | 211,040 |
| Mar 26, 2026 | 8.10 | 8.10 | 7.75 | 7.85 | 7.85 | -4.85% | 641,606 |
| Mar 25, 2026 | 8.10 | 8.30 | 8.10 | 8.25 | 8.25 | 2.48% | 214,619 |
| Mar 24, 2026 | 8.00 | 8.15 | 8.00 | 8.05 | 8.05 | 0.63% | 64,042 |
| 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 |