Asia Sermkij Leasing PCL (BKK:ASK)
Thailand · Delayed Price · Currency is THB 11.20
-0.20 (-1.75%)
Aug 14, 2026, 11:29 AM ICT
Asia Sermkij Leasing PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 11.30 | 11.40 | 11.10 | 11.20 | - | -1.75% | 42,500 |
| 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 |
| Jul 31, 2026 | 12.30 | 12.50 | 12.10 | 12.10 | 12.10 | -2.42% | 1,094,057 |
| Jul 30, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 3.33% | 1,157,706 |
| Jul 27, 2026 | 12.20 | 12.30 | 11.90 | 12.00 | 12.00 | - | 1,067,225 |
| Jul 24, 2026 | 11.70 | 12.20 | 11.60 | 12.00 | 12.00 | 1.69% | 947,713 |
| Jul 23, 2026 | 12.00 | 12.10 | 11.80 | 11.80 | 11.80 | -2.48% | 306,901 |
| Jul 22, 2026 | 12.20 | 12.20 | 11.70 | 12.10 | 12.10 | - | 1,089,839 |
| Jul 21, 2026 | 12.20 | 12.30 | 12.00 | 12.10 | 12.10 | -0.82% | 709,320 |
| Jul 20, 2026 | 12.30 | 12.40 | 12.10 | 12.20 | 12.20 | -0.81% | 710,807 |
| Jul 17, 2026 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | -0.81% | 1,641,075 |
| Jul 16, 2026 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | 843,699 |
| Jul 15, 2026 | 12.50 | 12.50 | 12.10 | 12.30 | 12.30 | -0.81% | 906,961 |
| Jul 14, 2026 | 12.20 | 12.60 | 11.90 | 12.40 | 12.40 | 1.64% | 2,778,664 |
| Jul 13, 2026 | 11.70 | 12.40 | 11.70 | 12.20 | 12.20 | 2.52% | 2,860,150 |
| Jul 10, 2026 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 4.39% | 2,634,382 |
| Jul 9, 2026 | 11.10 | 11.40 | 10.90 | 11.40 | 11.40 | 5.56% | 852,851 |
| Jul 8, 2026 | 11.60 | 11.60 | 10.80 | 10.80 | 10.80 | -6.90% | 3,743,262 |
| Jul 7, 2026 | 11.00 | 11.60 | 11.00 | 11.60 | 11.60 | 4.50% | 3,015,068 |
| Jul 6, 2026 | 10.60 | 11.30 | 10.50 | 11.10 | 11.10 | 4.72% | 3,587,149 |
| Jul 3, 2026 | 10.30 | 10.70 | 10.30 | 10.60 | 10.60 | 3.92% | 2,062,524 |
| 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 |