BKK:ASP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	2.20	2.30	2.18	2.28	2.28	2.70%	978,575
Oct 6, 2025	2.34	2.36	2.18	2.22	2.22	-6.72%	2,941,358
Oct 3, 2025	2.52	2.56	2.38	2.38	2.38	-6.30%	2,650,642
Oct 2, 2025	2.64	2.64	2.52	2.54	2.54	-3.79%	1,585,027
Oct 1, 2025	2.70	2.70	2.64	2.64	2.64	-2.22%	749,363
Sep 30, 2025	2.66	2.76	2.66	2.70	2.70	1.50%	5,495,269
Sep 29, 2025	2.78	2.78	2.66	2.66	2.66	-4.32%	635,620
Sep 26, 2025	2.76	2.78	2.72	2.78	2.78	0.72%	1,356,059
Sep 25, 2025	2.72	2.78	2.70	2.76	2.76	1.47%	2,038,264
Sep 24, 2025	2.66	2.74	2.64	2.72	2.72	1.49%	2,784,939
Sep 23, 2025	2.68	2.70	2.66	2.68	2.68	-0.74%	1,996,730
Sep 22, 2025	2.70	2.70	2.66	2.70	2.70	-0.74%	1,713,872
Sep 19, 2025	2.72	2.72	2.68	2.72	2.72	-	930,313
Sep 18, 2025	2.78	2.78	2.72	2.72	2.72	-1.45%	825,926
Sep 17, 2025	2.78	2.78	2.72	2.76	2.76	-0.72%	1,442,910
Sep 16, 2025	2.74	2.80	2.70	2.78	2.78	1.46%	2,889,680
Sep 15, 2025	2.72	2.76	2.66	2.74	2.74	-	1,622,137
Sep 12, 2025	2.74	2.74	2.66	2.74	2.74	-	2,209,837
Sep 11, 2025	2.76	2.78	2.74	2.74	2.74	-1.44%	749,111
Sep 10, 2025	2.78	2.78	2.74	2.78	2.78	-	1,205,470
Sep 9, 2025	2.72	2.80	2.68	2.78	2.78	2.21%	3,941,012
Sep 8, 2025	2.72	2.74	2.68	2.72	2.72	-	2,111,816
Sep 5, 2025	2.64	2.72	2.64	2.72	2.72	3.03%	3,269,099
Sep 4, 2025	2.70	2.74	2.64	2.64	2.64	-2.22%	1,107,043
Sep 3, 2025	2.60	2.72	2.58	2.70	2.70	3.85%	4,191,995
Sep 2, 2025	2.56	2.62	2.52	2.60	2.60	2.36%	1,999,527
Sep 1, 2025	2.48	2.56	2.46	2.54	2.54	1.60%	2,260,712
Aug 29, 2025	2.48	2.50	2.46	2.50	2.50	-	1,504,023
Aug 28, 2025	2.48	2.50	2.46	2.50	2.50	0.81%	843,838
Aug 27, 2025	2.48	2.48	2.44	2.48	2.48	-	363,282
Aug 26, 2025	2.48	2.48	2.42	2.48	2.48	0.81%	1,062,181
Aug 25, 2025	2.44	2.46	2.40	2.46	2.46	0.82%	825,901
Aug 22, 2025	2.44	2.44	2.40	2.44	2.44	-	481,251
Aug 21, 2025	2.38	2.44	2.36	2.44	2.44	1.67%	1,254,803
Aug 20, 2025	2.40	2.40	2.34	2.40	2.40	-	784,341
Aug 19, 2025	2.38	2.40	2.36	2.40	2.40	-	187,484
Aug 18, 2025	2.42	2.42	2.30	2.40	2.40	-	2,924,710
Aug 15, 2025	2.36	2.40	2.32	2.40	2.40	1.69%	777,966
Aug 14, 2025	2.38	2.40	2.34	2.36	2.36	-0.84%	319,397
Aug 13, 2025	2.38	2.40	2.36	2.38	2.38	-	407,901
Aug 8, 2025	2.42	2.44	2.38	2.38	2.38	-1.65%	202,545
Aug 7, 2025	2.44	2.46	2.40	2.42	2.42	0.83%	274,346
Aug 6, 2025	2.40	2.44	2.40	2.40	2.40	0.84%	297,969
Aug 5, 2025	2.38	2.40	2.36	2.38	2.38	-	411,909
Aug 4, 2025	2.46	2.46	2.36	2.38	2.38	-2.46%	459,413
Aug 1, 2025	2.50	2.52	2.42	2.44	2.44	-2.40%	525,283
Jul 31, 2025	2.44	2.52	2.40	2.50	2.50	2.46%	1,997,628
Jul 30, 2025	2.44	2.44	2.40	2.44	2.44	0.83%	1,079,003
Jul 29, 2025	2.40	2.44	2.38	2.42	2.42	-	453,255
Jul 25, 2025	2.40	2.42	2.36	2.42	2.42	2.54%	752,177