Astra Enterprise PCL (BKK:ASTR)
Thailand · Delayed Price · Currency is THB 4.980
-0.070 (-1.39%)
At close: Jun 2, 2026
Astra Enterprise PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | - | 366,300 |
| May 28, 2026 | 5.10 | 5.10 | 3.60 | 5.10 | 5.10 | - | 1,227,600 |
| May 27, 2026 | 5.20 | 5.20 | 4.88 | 5.10 | 5.10 | -1.92% | 519,000 |
| May 26, 2026 | 5.15 | 5.20 | 4.96 | 5.20 | 5.20 | -0.95% | 931,402 |
| May 25, 2026 | 5.20 | 5.35 | 5.10 | 5.25 | 5.25 | - | 370,901 |
| May 22, 2026 | 5.15 | 5.35 | 5.15 | 5.25 | 5.25 | - | 83,810 |
| May 21, 2026 | 5.25 | 5.35 | 5.15 | 5.25 | 5.25 | - | 541,700 |
| May 20, 2026 | 5.30 | 5.45 | 5.20 | 5.25 | 5.25 | -0.94% | 146,001 |
| May 19, 2026 | 5.50 | 5.55 | 5.20 | 5.30 | 5.30 | -3.64% | 84,300 |
| May 18, 2026 | 5.50 | 5.50 | 5.20 | 5.50 | 5.50 | -0.90% | 762,000 |
| May 15, 2026 | 5.50 | 5.55 | 5.35 | 5.55 | 5.55 | 2.78% | 627,545 |
| May 14, 2026 | 5.35 | 5.55 | 5.30 | 5.40 | 5.40 | 0.93% | 750,053 |
| May 13, 2026 | 5.25 | 5.50 | 5.15 | 5.35 | 5.35 | 2.88% | 421,202 |
| May 12, 2026 | 5.60 | 5.60 | 5.05 | 5.20 | 5.20 | -1.89% | 527,133 |
| May 11, 2026 | 5.45 | 5.65 | 5.30 | 5.30 | 5.30 | - | 820,696 |
| May 8, 2026 | 5.20 | 5.65 | 5.00 | 5.30 | 5.30 | 1.92% | 1,522,713 |
| May 7, 2026 | 5.40 | 5.40 | 4.96 | 5.20 | 5.20 | -3.70% | 553,609 |
| May 6, 2026 | 4.80 | 5.40 | 4.78 | 5.40 | 5.40 | 10.20% | 1,249,642 |
| May 5, 2026 | 4.92 | 4.98 | 4.28 | 4.90 | 4.90 | -1.61% | 1,558,003 |
| Apr 30, 2026 | 5.05 | 5.10 | 4.98 | 4.98 | 4.98 | -3.30% | 215,600 |
| Apr 29, 2026 | 5.25 | 5.25 | 5.05 | 5.15 | 5.15 | -1.90% | 293,069 |
| Apr 28, 2026 | 5.20 | 5.30 | 5.15 | 5.25 | 5.25 | - | 377,100 |
| Apr 27, 2026 | 5.30 | 5.30 | 5.15 | 5.25 | 5.25 | -0.94% | 807,615 |
| Apr 24, 2026 | 5.05 | 5.40 | 5.05 | 5.30 | 5.30 | 6.00% | 4,214,756 |
| Apr 23, 2026 | 4.88 | 5.05 | 4.84 | 5.00 | 5.00 | 2.46% | 640,102 |
| Apr 22, 2026 | 4.90 | 5.00 | 4.88 | 4.88 | 4.88 | -0.41% | 594,530 |
| Apr 21, 2026 | 4.92 | 4.94 | 4.80 | 4.90 | 4.90 | -0.41% | 371,201 |
| Apr 20, 2026 | 4.92 | 4.94 | 4.88 | 4.92 | 4.92 | - | 433,400 |
| Apr 17, 2026 | 4.88 | 4.98 | 4.86 | 4.92 | 4.92 | - | 699,400 |
| Apr 16, 2026 | 4.94 | 4.94 | 4.86 | 4.92 | 4.92 | 0.41% | 383,209 |
| Apr 10, 2026 | 4.84 | 4.98 | 4.78 | 4.90 | 4.90 | 1.66% | 376,307 |
| Apr 9, 2026 | 4.88 | 4.88 | 4.78 | 4.82 | 4.82 | -0.41% | 374,701 |
| Apr 8, 2026 | 4.92 | 4.94 | 4.68 | 4.84 | 4.84 | -0.82% | 927,900 |
| Apr 7, 2026 | 4.90 | 5.10 | 4.88 | 4.88 | 4.88 | -0.41% | 626,230 |
| Apr 3, 2026 | 5.00 | 5.05 | 4.90 | 4.90 | 4.90 | -1.21% | 313,401 |
| Apr 2, 2026 | 5.00 | 5.05 | 4.92 | 4.96 | 4.96 | - | 350,202 |
| Apr 1, 2026 | 5.10 | 5.15 | 4.94 | 4.96 | 4.96 | -2.75% | 648,003 |
| Mar 31, 2026 | 5.20 | 5.30 | 4.96 | 5.10 | 5.10 | -1.92% | 560,802 |
| Mar 30, 2026 | 5.25 | 5.45 | 5.10 | 5.20 | 5.20 | -2.80% | 310,312 |
| Mar 27, 2026 | 5.45 | 5.55 | 5.20 | 5.35 | 5.35 | 1.90% | 15,956,360 |
| Mar 26, 2026 | 4.84 | 5.55 | 4.80 | 5.25 | 5.25 | 7.58% | 1,729,427 |
| Mar 25, 2026 | 5.20 | 5.90 | 4.82 | 4.88 | 4.88 | -1.21% | 2,977,715 |
| Mar 24, 2026 | 4.84 | 5.25 | 4.84 | 4.94 | 4.94 | 4.66% | 883,002 |
| Mar 23, 2026 | 5.30 | 5.30 | 4.70 | 4.72 | 4.72 | -10.94% | 895,824 |
| Mar 20, 2026 | 5.30 | 5.45 | 5.00 | 5.30 | 5.30 | - | 448,670 |
| Mar 19, 2026 | 5.50 | 5.50 | 4.86 | 5.30 | 5.30 | -4.50% | 2,631,573 |
| Mar 18, 2026 | 5.80 | 6.30 | 5.50 | 5.55 | 5.55 | 5.71% | 8,476,872 |
| Mar 17, 2026 | 4.48 | 5.25 | 4.10 | 5.25 | 5.25 | 31.25% | 4,686,955 |
| Mar 16, 2026 | 4.22 | 4.22 | 3.92 | 4.00 | 4.00 | -3.85% | 413,303 |
| Mar 13, 2026 | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | -1.89% | 39,000 |