Astra Enterprise PCL (BKK:ASTR)
Thailand · Delayed Price · Currency is THB 4.700
-0.040 (-0.84%)
At close: Aug 10, 2026
Astra Enterprise PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -0.84% | 39,000 |
| Aug 7, 2026 | 4.88 | 4.88 | 4.74 | 4.74 | 4.74 | -2.47% | 19,757 |
| Aug 6, 2026 | 4.82 | 4.90 | 4.82 | 4.86 | 4.86 | 0.83% | 1,100 |
| Aug 5, 2026 | 4.82 | 4.88 | 4.82 | 4.82 | 4.82 | - | 14,900 |
| Aug 4, 2026 | 4.82 | 4.86 | 4.82 | 4.82 | 4.82 | 0.42% | 2,402 |
| Aug 3, 2026 | 4.98 | 4.98 | 4.78 | 4.80 | 4.80 | -2.83% | 427,109 |
| Jul 31, 2026 | 4.82 | 4.98 | 4.80 | 4.94 | 4.94 | - | 228,001 |
| Jul 30, 2026 | 4.80 | 4.98 | 4.80 | 4.94 | 4.94 | 2.92% | 310,119 |
| Jul 27, 2026 | 4.68 | 4.80 | 4.64 | 4.80 | 4.80 | 1.69% | 95,200 |
| Jul 24, 2026 | 4.70 | 4.74 | 4.68 | 4.72 | 4.72 | -0.84% | 210,301 |
| Jul 23, 2026 | 4.70 | 4.78 | 4.70 | 4.76 | 4.76 | 1.28% | 113,400 |
| Jul 22, 2026 | 4.78 | 4.78 | 4.64 | 4.70 | 4.70 | -2.08% | 704,414 |
| Jul 21, 2026 | 4.72 | 4.80 | 4.62 | 4.80 | 4.80 | 0.42% | 119,850 |
| Jul 20, 2026 | 4.80 | 4.82 | 4.72 | 4.78 | 4.78 | -0.42% | 37,600 |
| Jul 17, 2026 | 4.78 | 4.80 | 4.70 | 4.80 | 4.80 | 1.69% | 284,500 |
| Jul 16, 2026 | 4.80 | 4.80 | 4.68 | 4.72 | 4.72 | - | 212,903 |
| Jul 15, 2026 | 4.82 | 4.82 | 4.72 | 4.72 | 4.72 | -1.67% | 60,603 |
| Jul 14, 2026 | 4.80 | 4.92 | 4.72 | 4.80 | 4.80 | - | 161,700 |
| Jul 13, 2026 | 4.94 | 4.96 | 4.80 | 4.80 | 4.80 | -1.64% | 65,900 |
| Jul 10, 2026 | 4.80 | 4.98 | 4.80 | 4.88 | 4.88 | - | 41,600 |
| Jul 9, 2026 | 4.86 | 4.88 | 4.84 | 4.88 | 4.88 | 1.24% | 8,553 |
| Jul 8, 2026 | 4.96 | 4.96 | 4.80 | 4.82 | 4.82 | -1.23% | 87,600 |
| Jul 7, 2026 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | -1.21% | 6,400 |
| Jul 6, 2026 | 4.88 | 5.00 | 4.80 | 4.94 | 4.94 | 2.07% | 125,001 |
| Jul 3, 2026 | 4.88 | 5.00 | 4.74 | 4.84 | 4.84 | -1.22% | 249,801 |
| Jul 2, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | 20,800 |
| Jul 1, 2026 | 4.84 | 4.94 | 4.84 | 4.94 | 4.94 | -0.80% | 1,300 |
| Jun 30, 2026 | 4.88 | 5.00 | 4.80 | 4.98 | 4.98 | 2.89% | 117,625 |
| Jun 29, 2026 | 4.80 | 4.84 | 4.76 | 4.84 | 4.84 | 0.41% | 266,400 |
| Jun 26, 2026 | 4.88 | 4.90 | 4.80 | 4.82 | 4.82 | 0.42% | 115,950 |
| Jun 25, 2026 | 4.80 | 4.84 | 4.76 | 4.80 | 4.80 | 1.27% | 40,152 |
| Jun 24, 2026 | 4.76 | 4.82 | 4.70 | 4.74 | 4.74 | -1.25% | 357,901 |
| Jun 23, 2026 | 4.84 | 4.88 | 4.70 | 4.80 | 4.80 | -1.64% | 372,651 |
| Jun 22, 2026 | 4.84 | 4.94 | 4.84 | 4.88 | 4.88 | - | 50,400 |
| Jun 19, 2026 | 4.80 | 4.90 | 4.76 | 4.88 | 4.88 | 0.83% | 57,501 |
| Jun 18, 2026 | 4.94 | 4.94 | 4.78 | 4.84 | 4.84 | - | 118,101 |
| Jun 17, 2026 | 4.72 | 4.92 | 4.52 | 4.84 | 4.84 | 0.41% | 45,700 |
| Jun 16, 2026 | 4.88 | 4.94 | 4.70 | 4.82 | 4.82 | -1.23% | 481,700 |
| Jun 15, 2026 | 4.90 | 4.98 | 4.86 | 4.88 | 4.88 | -2.01% | 147,002 |
| Jun 12, 2026 | 5.00 | 5.00 | 4.90 | 4.98 | 4.98 | 0.40% | 149,000 |
| Jun 11, 2026 | 4.76 | 5.05 | 4.76 | 4.96 | 4.96 | 0.40% | 55,220 |
| Jun 10, 2026 | 4.94 | 5.00 | 4.94 | 4.94 | 4.94 | -0.40% | 58,600 |
| Jun 9, 2026 | 5.05 | 5.05 | 4.94 | 4.96 | 4.96 | -0.40% | 36,601 |
| Jun 8, 2026 | 5.05 | 5.05 | 4.94 | 4.98 | 4.98 | -0.40% | 46,050 |
| Jun 5, 2026 | 5.05 | 5.15 | 4.92 | 5.00 | 5.00 | - | 495,702 |
| Jun 4, 2026 | 5.05 | 5.05 | 4.94 | 5.00 | 5.00 | 0.81% | 159,340 |
| Jun 2, 2026 | 5.00 | 5.15 | 4.92 | 4.96 | 4.96 | -2.75% | 535,000 |
| 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 |