ASN Broker PCL (BKK:ASN)
Thailand · Delayed Price · Currency is THB 1.040
+0.010 (0.97%)
Aug 29, 2025, 4:37 PM ICT
ASN Broker PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 12,610 |
| Aug 28, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 34,600 |
| Aug 27, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -3.85% | 38,800 |
| Aug 26, 2025 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | -0.95% | 5,900 |
| Aug 25, 2025 | 1.02 | 1.27 | 1.02 | 1.05 | 1.05 | 2.94% | 66,900 |
| Aug 22, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -1.92% | 7,701 |
| Aug 21, 2025 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | -0.95% | 4,600 |
| Aug 20, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | 0.96% | 900 |
| Aug 19, 2025 | 1.25 | 1.25 | 1.03 | 1.04 | 1.04 | -3.70% | 10,400 |
| Aug 18, 2025 | 1.09 | 1.09 | 1.00 | 1.08 | 1.08 | - | 34,800 |
| Aug 15, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | 5,900 |
| Aug 14, 2025 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | -4.35% | 46,200 |
| Aug 13, 2025 | 1.21 | 1.25 | 1.12 | 1.15 | 1.15 | -2.54% | 42,400 |
| Aug 8, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -2.48% | 1,600 |
| Aug 7, 2025 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -3.97% | 6,100 |
| Aug 6, 2025 | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | -0.79% | 1,200 |
| Aug 5, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | - | 2,300 |
| Aug 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 2,400 |
| Aug 1, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | - | 5,000 |
| Jul 31, 2025 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | -0.78% | 900 |
| Jul 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | 1,000 |
| Jul 29, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -1.55% | 1,200 |
| Jul 25, 2025 | 1.30 | 1.30 | 1.23 | 1.29 | 1.29 | 3.20% | 16,800 |
| Jul 24, 2025 | 1.34 | 1.34 | 1.19 | 1.25 | 1.25 | -6.72% | 63,300 |
| Jul 23, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 1,200 |
| Jul 22, 2025 | 1.36 | 1.36 | 1.28 | 1.33 | 1.33 | - | 12,700 |
| Jul 21, 2025 | 1.25 | 1.35 | 1.25 | 1.33 | 1.33 | 4.72% | 16,300 |
| Jul 18, 2025 | 1.38 | 1.38 | 1.24 | 1.27 | 1.27 | -1.55% | 80,814 |
| Jul 17, 2025 | 1.43 | 1.44 | 1.24 | 1.29 | 1.29 | -10.42% | 90,300 |
| Jul 16, 2025 | 1.45 | 1.45 | 1.33 | 1.44 | 1.44 | 7.46% | 1,700 |
| Jul 15, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 4,800 |
| Jul 14, 2025 | 1.35 | 1.35 | 1.26 | 1.35 | 1.35 | 4.65% | 5,700 |
| Jul 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 100 |
| Jul 9, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 4.03% | 13,100 |
| Jul 8, 2025 | 1.30 | 1.30 | 1.19 | 1.24 | 1.24 | -3.88% | 6,601 |
| Jul 7, 2025 | 1.19 | 1.30 | 1.19 | 1.29 | 1.29 | 8.40% | 5,700 |
| Jul 4, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 25,600 |
| Jul 3, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | 1.69% | 22,229 |
| Jul 2, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 20,601 |
| Jul 1, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 1,400 |
| Jun 30, 2025 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | 5.36% | 43,600 |
| Jun 27, 2025 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -1.75% | 77,300 |
| Jun 26, 2025 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -0.87% | 16,000 |
| Jun 25, 2025 | 1.16 | 1.19 | 1.11 | 1.15 | 1.15 | 3.60% | 9,000 |
| Jun 24, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | 0.91% | 4,000 |
| Jun 23, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 38,201 |
| Jun 20, 2025 | 1.41 | 1.41 | 1.14 | 1.14 | 1.14 | -5.00% | 83,400 |
| Jun 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.14% | 101 |
| Jun 18, 2025 | 1.22 | 1.22 | 1.12 | 1.12 | 1.12 | 0.90% | 300 |
| Jun 17, 2025 | 1.06 | 1.29 | 1.06 | 1.11 | 1.11 | 3.74% | 333,300 |