Asia Sermkij Leasing PCL (BKK:ASK)
Thailand · Delayed Price · Currency is THB 9.55
+0.15 (1.60%)
Oct 12, 2026, 4:36 PM ICT
Asia Sermkij Leasing PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 9.40 | 9.60 | 9.40 | 9.55 | 9.55 | 1.60% | 95,705 |
| Oct 9, 2026 | 9.50 | 9.50 | 9.35 | 9.40 | 9.40 | -1.05% | 209,827 |
| Oct 8, 2026 | 9.60 | 9.65 | 9.40 | 9.50 | 9.50 | -1.04% | 651,089 |
| Oct 7, 2026 | 9.65 | 9.70 | 9.60 | 9.60 | 9.60 | -1.03% | 140,012 |
| Oct 6, 2026 | 9.85 | 9.85 | 9.55 | 9.70 | 9.70 | -1.52% | 324,444 |
| Oct 5, 2026 | 9.80 | 9.90 | 9.80 | 9.85 | 9.85 | 0.51% | 45,120 |
| Oct 2, 2026 | 9.85 | 9.90 | 9.75 | 9.80 | 9.80 | -0.51% | 151,602 |
| Oct 1, 2026 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | -1.50% | 115,941 |
| Sep 30, 2026 | 10.00 | 10.00 | 9.75 | 10.00 | 10.00 | - | 782,128 |
| Sep 29, 2026 | 9.95 | 10.10 | 9.95 | 10.00 | 10.00 | - | 197,506 |
| Sep 28, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 195,330 |
| Sep 25, 2026 | 10.00 | 10.20 | 9.95 | 10.00 | 10.00 | - | 345,040 |
| Sep 24, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 86,901 |
| Sep 23, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | -1.94% | 308,668 |
| Sep 22, 2026 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 116,110 |
| Sep 21, 2026 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 168,300 |
| Sep 18, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 237,912 |
| Sep 17, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 238,006 |
| Sep 16, 2026 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 89,316 |
| Sep 15, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 168,000 |
| Sep 14, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 405,026 |
| Sep 11, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 459,710 |
| Sep 10, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 308,941 |
| Sep 9, 2026 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 824,500 |
| Sep 8, 2026 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | - | 260,691 |
| Sep 7, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 230,431 |
| Sep 4, 2026 | 10.30 | 10.40 | 10.10 | 10.40 | 10.40 | 1.96% | 488,100 |
| Sep 3, 2026 | 10.10 | 10.40 | 10.10 | 10.20 | 10.20 | 0.99% | 173,958 |
| Sep 2, 2026 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | -1.94% | 764,260 |
| Sep 1, 2026 | 10.70 | 10.80 | 10.30 | 10.30 | 10.30 | -3.74% | 1,025,357 |
| Aug 31, 2026 | 10.90 | 11.00 | 10.50 | 10.70 | 10.70 | -1.83% | 1,041,658 |
| Aug 28, 2026 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -2.68% | 324,775 |
| Aug 27, 2026 | 11.40 | 11.50 | 11.20 | 11.20 | 11.20 | -1.75% | 390,801 |
| Aug 26, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 2.70% | 354,037 |
| Aug 25, 2026 | 11.10 | 11.30 | 11.10 | 11.10 | 11.10 | - | 452,800 |
| Aug 24, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -2.63% | 441,700 |
| Aug 21, 2026 | 11.50 | 11.50 | 11.20 | 11.40 | 11.40 | -0.87% | 485,398 |
| Aug 20, 2026 | 11.20 | 11.50 | 11.10 | 11.50 | 11.50 | 2.68% | 1,073,416 |
| Aug 19, 2026 | 11.10 | 11.30 | 11.00 | 11.20 | 11.20 | 0.90% | 683,541 |
| Aug 18, 2026 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | - | 608,100 |
| Aug 17, 2026 | 11.00 | 11.10 | 10.80 | 11.10 | 11.10 | 1.83% | 1,403,946 |
| Aug 14, 2026 | 11.30 | 11.50 | 10.80 | 10.90 | 10.90 | -4.39% | 2,038,312 |
| Aug 13, 2026 | 11.60 | 11.70 | 11.20 | 11.40 | 11.40 | -0.87% | 1,676,265 |
| Aug 11, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -4.17% | 1,339,079 |
| Aug 10, 2026 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | - | 310,832 |
| Aug 7, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -2.44% | 777,735 |
| Aug 6, 2026 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 375,147 |
| Aug 5, 2026 | 12.50 | 12.50 | 12.10 | 12.20 | 12.20 | -1.61% | 625,012 |
| Aug 4, 2026 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -1.59% | 861,183 |
| Aug 3, 2026 | 12.30 | 12.70 | 12.10 | 12.60 | 12.60 | 4.13% | 2,521,665 |