ASN Broker PCL (BKK:ASN)
Thailand · Delayed Price · Currency is THB 1.080
+0.150 (16.13%)
Sep 25, 2026, 10:50 AM ICT
ASN Broker PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | - | 16.13% | 200 |
| Sep 24, 2026 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -4.12% | 7,100 |
| Sep 23, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -3.96% | 3,500 |
| Sep 22, 2026 | 0.95 | 1.02 | 0.95 | 1.01 | 1.01 | 4.12% | 600 |
| Sep 21, 2026 | 1.05 | 1.05 | 0.94 | 0.97 | 0.97 | -9.35% | 47,801 |
| Sep 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 11.46% | 100 |
| Sep 17, 2026 | 1.01 | 1.09 | 0.96 | 0.96 | 0.96 | -2.04% | 30,370 |
| Sep 16, 2026 | 1.09 | 1.09 | 0.95 | 0.98 | 0.98 | -10.09% | 9,702 |
| Sep 15, 2026 | 1.16 | 1.16 | 1.02 | 1.09 | 1.09 | 11.22% | 30,068 |
| Sep 14, 2026 | 0.91 | 1.02 | 0.91 | 0.98 | 0.98 | -2.00% | 2,620 |
| Sep 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 200 |
| Sep 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.66% | 56,600 |
| Sep 9, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | 6.00% | 30,600 |
| Sep 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 101 |
| Sep 7, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | 2.04% | 481 |
| Sep 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 2,700 |
| Sep 1, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 8.89% | 43,311 |
| Aug 31, 2026 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -8.16% | 9,200 |
| Aug 28, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 2.08% | 10,100 |
| Aug 27, 2026 | 1.02 | 1.02 | 0.95 | 0.96 | 0.96 | 1.05% | 54,311 |
| Aug 26, 2026 | 0.95 | 1.05 | 0.95 | 0.95 | 0.95 | 7.95% | 3,501 |
| Aug 25, 2026 | 0.94 | 0.96 | 0.83 | 0.88 | 0.88 | -6.38% | 12,300 |
| Aug 24, 2026 | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | - | 1,400 |
| Aug 21, 2026 | 1.11 | 1.11 | 0.90 | 0.94 | 0.94 | -4.08% | 143,010 |
| Aug 20, 2026 | 1.00 | 1.14 | 0.96 | 0.98 | 0.98 | 2.08% | 33,200 |
| Aug 19, 2026 | 0.90 | 0.98 | 0.90 | 0.96 | 0.96 | 1.05% | 201,680 |
| Aug 18, 2026 | 0.96 | 1.03 | 0.95 | 0.95 | 0.95 | -3.06% | 61,010 |
| Aug 17, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -4.85% | 149,100 |
| Aug 14, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -2.83% | 114,800 |
| Aug 13, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 36,510 |
| Aug 11, 2026 | 1.03 | 1.08 | 1.03 | 1.04 | 1.04 | 0.97% | 32,400 |
| Aug 10, 2026 | 1.09 | 1.10 | 1.03 | 1.03 | 1.03 | -2.83% | 127,501 |
| Aug 7, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 119,100 |
| Aug 6, 2026 | 1.03 | 1.12 | 1.03 | 1.08 | 1.08 | 4.85% | 18,802 |
| Aug 5, 2026 | 1.07 | 1.14 | 1.03 | 1.03 | 1.03 | -0.96% | 63,700 |
| Aug 4, 2026 | 1.02 | 1.12 | 1.02 | 1.04 | 1.04 | -0.95% | 45,024 |
| Aug 3, 2026 | 1.14 | 1.14 | 1.03 | 1.05 | 1.05 | 3.96% | 67,310 |
| Jul 31, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | 4.12% | 180,300 |
| Jul 30, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | - | 17,200 |
| Jul 27, 2026 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -7.62% | 130,800 |
| Jul 24, 2026 | 1.00 | 1.12 | 0.95 | 1.05 | 1.05 | 5.00% | 10,100 |
| Jul 23, 2026 | 1.03 | 1.15 | 1.00 | 1.00 | 1.00 | -3.85% | 40,609 |
| Jul 22, 2026 | 1.00 | 1.05 | 0.95 | 1.04 | 1.04 | 1.96% | 29,707 |
| Jul 21, 2026 | 1.05 | 1.18 | 0.99 | 1.02 | 1.02 | 2.00% | 528,311 |
| Jul 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 18,342 |
| Jul 17, 2026 | 1.02 | 1.05 | 0.95 | 0.98 | 0.98 | -3.92% | 42,435 |
| Jul 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 5,201 |
| Jul 15, 2026 | 0.98 | 1.05 | 0.90 | 1.02 | 1.02 | 4.08% | 13,509 |
| Jul 14, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 5,400 |
| Jul 13, 2026 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | 3.09% | 27,816 |