Astra Enterprise PCL (BKK:ASTR)
Thailand · Delayed Price · Currency is THB 3.600
+0.120 (3.45%)
At close: Oct 21, 2026
Astra Enterprise PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3.58 | 3.62 | 3.48 | 3.60 | 3.60 | 3.45% | 52,401 |
| Oct 20, 2026 | 3.66 | 3.76 | 3.48 | 3.48 | 3.48 | -5.95% | 199,600 |
| Oct 19, 2026 | 3.82 | 3.84 | 3.64 | 3.70 | 3.70 | -1.07% | 237,300 |
| Oct 15, 2026 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | - | 1,701 |
| Oct 14, 2026 | 3.84 | 3.86 | 3.74 | 3.74 | 3.74 | -2.60% | 4,300 |
| Oct 12, 2026 | 3.88 | 3.88 | 3.74 | 3.84 | 3.84 | 2.13% | 28,400 |
| Oct 9, 2026 | 3.80 | 3.82 | 3.76 | 3.76 | 3.76 | -0.53% | 23,300 |
| Oct 8, 2026 | 3.72 | 3.90 | 3.66 | 3.78 | 3.78 | 0.53% | 46,300 |
| Oct 7, 2026 | 3.30 | 3.90 | 3.28 | 3.76 | 3.76 | 12.57% | 111,235 |
| Oct 6, 2026 | 3.32 | 3.36 | 3.24 | 3.34 | 3.34 | - | 1,400 |
| Oct 5, 2026 | 3.38 | 3.42 | 3.24 | 3.34 | 3.34 | 0.60% | 24,678 |
| Oct 2, 2026 | 3.42 | 3.42 | 3.30 | 3.32 | 3.32 | -2.35% | 10,800 |
| Oct 1, 2026 | 3.50 | 3.50 | 3.16 | 3.40 | 3.40 | -2.86% | 112,139 |
| Sep 30, 2026 | 3.54 | 3.66 | 3.50 | 3.50 | 3.50 | -2.78% | 1,302 |
| Sep 29, 2026 | 3.62 | 3.72 | 3.60 | 3.60 | 3.60 | -2.70% | 11,900 |
| Sep 28, 2026 | 3.64 | 3.78 | 3.28 | 3.70 | 3.70 | - | 53,600 |
| Sep 25, 2026 | 3.84 | 3.84 | 3.70 | 3.70 | 3.70 | -3.65% | 1,900 |
| Sep 24, 2026 | 3.92 | 3.92 | 3.64 | 3.84 | 3.84 | 1.05% | 47,650 |
| Sep 23, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -1.55% | 2,700 |
| Sep 22, 2026 | 3.88 | 3.88 | 3.80 | 3.86 | 3.86 | - | 11,000 |
| Sep 21, 2026 | 3.92 | 3.92 | 3.84 | 3.86 | 3.86 | 0.52% | 8,400 |
| Sep 18, 2026 | 3.90 | 3.90 | 3.80 | 3.84 | 3.84 | - | 29,589 |
| Sep 17, 2026 | 3.74 | 3.90 | 3.74 | 3.84 | 3.84 | 2.13% | 13,700 |
| Sep 16, 2026 | 4.00 | 4.28 | 3.76 | 3.76 | 3.76 | -9.18% | 534,504 |
| Sep 15, 2026 | 4.30 | 4.32 | 3.98 | 4.14 | 4.14 | -0.96% | 120,939 |
| Sep 14, 2026 | 4.20 | 4.46 | 4.16 | 4.18 | 4.18 | -0.48% | 10,700 |
| Sep 11, 2026 | 4.36 | 4.36 | 4.16 | 4.20 | 4.20 | -3.67% | 8,900 |
| Sep 10, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.46% | 200 |
| Sep 9, 2026 | 4.40 | 4.48 | 4.38 | 4.38 | 4.38 | -1.79% | 13,900 |
| Sep 8, 2026 | 4.48 | 4.52 | 4.40 | 4.46 | 4.46 | 1.83% | 12,900 |
| Sep 7, 2026 | 4.30 | 4.42 | 4.30 | 4.38 | 4.38 | -0.45% | 42,800 |
| Sep 4, 2026 | 4.40 | 4.46 | 4.38 | 4.40 | 4.40 | - | 17,500 |
| Sep 3, 2026 | 4.38 | 4.50 | 4.38 | 4.40 | 4.40 | 0.46% | 2,606 |
| Sep 2, 2026 | 4.50 | 4.50 | 4.34 | 4.38 | 4.38 | -2.23% | 40,402 |
| Sep 1, 2026 | 4.50 | 4.52 | 4.44 | 4.48 | 4.48 | -0.44% | 2,203 |
| Aug 31, 2026 | 4.42 | 4.52 | 4.40 | 4.50 | 4.50 | 2.74% | 219,600 |
| Aug 28, 2026 | 4.42 | 4.48 | 4.36 | 4.38 | 4.38 | -1.79% | 62,920 |
| Aug 27, 2026 | 4.48 | 4.48 | 4.42 | 4.46 | 4.46 | - | 154,800 |
| Aug 26, 2026 | 4.46 | 4.48 | 4.42 | 4.46 | 4.46 | 0.45% | 138,200 |
| Aug 25, 2026 | 4.52 | 4.52 | 4.44 | 4.44 | 4.44 | -1.77% | 249,901 |
| Aug 24, 2026 | 4.58 | 4.60 | 4.50 | 4.52 | 4.52 | -1.74% | 64,102 |
| Aug 21, 2026 | 4.78 | 4.78 | 4.56 | 4.60 | 4.60 | 2.22% | 2,471 |
| Aug 20, 2026 | 4.46 | 4.50 | 4.44 | 4.50 | 4.50 | 0.90% | 59,780 |
| Aug 19, 2026 | 4.48 | 4.56 | 4.42 | 4.46 | 4.46 | -2.62% | 181,239 |
| Aug 18, 2026 | 4.46 | 4.64 | 4.46 | 4.58 | 4.58 | -1.29% | 146,401 |
| Aug 17, 2026 | 4.68 | 4.68 | 4.60 | 4.64 | 4.64 | -0.85% | 12,802 |
| Aug 14, 2026 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | - | 116,900 |
| Aug 13, 2026 | 4.74 | 4.74 | 4.64 | 4.68 | 4.68 | -0.85% | 64,140 |
| Aug 11, 2026 | 4.76 | 4.78 | 4.72 | 4.72 | 4.72 | 0.43% | 248,900 |
| Aug 10, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -0.84% | 39,000 |