Asia Sermkij Leasing PCL (BKK:ASK)
Thailand · Delayed Price · Currency is THB 10.60
+0.40 (3.92%)
Jul 3, 2026, 4:38 PM ICT
Asia Sermkij Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 10.30 | 10.70 | 10.30 | 10.60 | - | 3.92% | 1,231,464 |
| Jul 2, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | - | 729,028 |
| Jul 1, 2026 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | 0.99% | 1,042,008 |
| Jun 30, 2026 | 10.00 | 10.30 | 9.95 | 10.10 | 10.10 | 1.00% | 1,334,244 |
| Jun 29, 2026 | 10.10 | 10.10 | 9.75 | 10.00 | 10.00 | -0.99% | 1,342,818 |
| Jun 26, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 240,056 |
| Jun 25, 2026 | 10.10 | 10.20 | 9.95 | 10.10 | 10.10 | - | 966,758 |
| Jun 24, 2026 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | - | 518,583 |
| Jun 23, 2026 | 10.50 | 10.50 | 10.10 | 10.10 | 10.10 | -1.94% | 949,513 |
| Jun 22, 2026 | 10.00 | 10.50 | 10.00 | 10.30 | 10.30 | 3.00% | 1,157,184 |
| Jun 19, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 667,682 |
| Jun 18, 2026 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 462,705 |
| Jun 17, 2026 | 10.00 | 10.30 | 10.00 | 10.20 | 10.20 | 2.00% | 747,451 |
| Jun 16, 2026 | 9.55 | 10.30 | 9.55 | 10.00 | 10.00 | 3.09% | 1,707,787 |
| Jun 15, 2026 | 9.65 | 9.90 | 9.50 | 9.70 | 9.70 | 1.04% | 963,682 |
| Jun 12, 2026 | 9.15 | 9.75 | 9.15 | 9.60 | 9.60 | 5.49% | 2,493,730 |
| Jun 11, 2026 | 9.05 | 9.20 | 9.05 | 9.10 | 9.10 | 1.11% | 95,183 |
| Jun 10, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 44,601 |
| Jun 9, 2026 | 9.05 | 9.15 | 9.05 | 9.10 | 9.10 | 0.55% | 136,785 |
| Jun 8, 2026 | 9.25 | 9.25 | 9.00 | 9.05 | 9.05 | -2.16% | 512,424 |
| Jun 5, 2026 | 9.25 | 9.35 | 9.20 | 9.25 | 9.25 | - | 484,020 |
| Jun 4, 2026 | 9.20 | 9.30 | 9.20 | 9.25 | 9.25 | 0.54% | 343,616 |
| Jun 2, 2026 | 9.15 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | 320,922 |
| May 29, 2026 | 9.10 | 9.25 | 9.10 | 9.10 | 9.10 | - | 1,003,006 |
| May 28, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -0.55% | 258,059 |
| May 27, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 1.67% | 443,855 |
| May 26, 2026 | 9.05 | 9.15 | 9.00 | 9.00 | 9.00 | -0.55% | 451,630 |
| May 25, 2026 | 8.95 | 9.10 | 8.95 | 9.05 | 9.05 | 1.69% | 587,040 |
| May 22, 2026 | 9.05 | 9.10 | 8.90 | 8.90 | 8.90 | -1.66% | 262,736 |
| May 21, 2026 | 9.00 | 9.10 | 9.00 | 9.05 | 9.05 | 0.56% | 219,404 |
| May 20, 2026 | 9.05 | 9.05 | 8.95 | 9.00 | 9.00 | - | 88,106 |
| May 19, 2026 | 8.85 | 9.05 | 8.85 | 9.00 | 9.00 | 1.69% | 438,106 |
| May 18, 2026 | 8.90 | 8.95 | 8.85 | 8.85 | 8.85 | -0.56% | 224,953 |
| May 15, 2026 | 8.90 | 9.00 | 8.85 | 8.90 | 8.90 | - | 467,501 |
| May 14, 2026 | 8.85 | 8.90 | 8.75 | 8.90 | 8.90 | 2.30% | 172,221 |
| May 13, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -1.69% | 388,603 |
| May 12, 2026 | 8.90 | 9.00 | 8.80 | 8.85 | 8.85 | -1.12% | 448,705 |
| May 11, 2026 | 9.20 | 9.20 | 8.90 | 8.95 | 8.95 | -3.24% | 931,258 |
| May 8, 2026 | 9.40 | 9.40 | 9.20 | 9.25 | 9.25 | -1.60% | 1,005,711 |
| May 7, 2026 | 9.45 | 9.50 | 9.35 | 9.40 | 9.40 | 2.73% | 1,497,554 |
| May 6, 2026 | 9.10 | 9.35 | 9.10 | 9.15 | 9.15 | 0.55% | 1,011,469 |
| May 5, 2026 | 9.05 | 9.15 | 9.05 | 9.10 | 9.10 | 0.55% | 567,842 |
| 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 |