AST SpaceMobile, Inc. (BKK:ASTS01)
Thailand · Delayed Price · Currency is THB 2.940
-0.100 (-3.29%)
At close: Aug 19, 2026
BKK:ASTS01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 3.04 | 3.04 | 2.90 | 2.94 | 2.94 | -3.29% | 682,909 |
| Aug 18, 2026 | 3.14 | 3.28 | 3.04 | 3.04 | 3.04 | -3.80% | 526,348 |
| Aug 17, 2026 | 3.20 | 3.22 | 3.04 | 3.16 | 3.16 | -0.63% | 313,471 |
| Aug 14, 2026 | 3.24 | 3.30 | 3.14 | 3.18 | 3.18 | -2.45% | 424,279 |
| Aug 13, 2026 | 3.12 | 3.30 | 2.98 | 3.26 | 3.26 | 9.40% | 2,417,276 |
| Aug 11, 2026 | 3.20 | 3.24 | 2.94 | 2.98 | 2.98 | -7.45% | 577,279 |
| Aug 10, 2026 | 3.04 | 3.22 | 3.00 | 3.22 | 3.22 | 5.23% | 1,750,738 |
| Aug 7, 2026 | 3.00 | 3.26 | 2.90 | 3.06 | 3.06 | 2.68% | 5,961,968 |
| Aug 6, 2026 | 3.06 | 3.08 | 2.96 | 2.98 | 2.98 | -3.87% | 4,820,421 |
| Aug 5, 2026 | 2.98 | 3.22 | 2.98 | 3.10 | 3.10 | 6.16% | 5,560,256 |
| Aug 4, 2026 | 2.60 | 3.00 | 2.50 | 2.92 | 2.92 | 9.77% | 2,492,141 |
| Aug 3, 2026 | 2.72 | 2.72 | 2.54 | 2.66 | 2.66 | -2.21% | 704,085 |
| Jul 31, 2026 | 2.44 | 2.76 | 2.44 | 2.72 | 2.72 | 12.40% | 2,387,021 |
| Jul 30, 2026 | 2.62 | 2.64 | 2.36 | 2.42 | 2.42 | -6.92% | 1,354,714 |
| Jul 27, 2026 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | -2.99% | 1,635,319 |
| Jul 24, 2026 | 2.78 | 2.82 | 2.62 | 2.68 | 2.68 | -3.60% | 1,604,571 |
| Jul 23, 2026 | 2.84 | 2.88 | 2.78 | 2.78 | 2.78 | -4.14% | 779,670 |
| Jul 22, 2026 | 2.66 | 2.92 | 2.64 | 2.90 | 2.90 | 8.21% | 2,097,836 |
| Jul 21, 2026 | 2.70 | 2.70 | 2.54 | 2.68 | 2.68 | 0.75% | 1,121,146 |
| Jul 20, 2026 | 2.44 | 2.76 | 2.42 | 2.66 | 2.66 | 10.83% | 5,989,901 |
| Jul 17, 2026 | 2.62 | 2.74 | 2.32 | 2.40 | 2.40 | -9.09% | 9,796,834 |
| Jul 16, 2026 | 3.10 | 3.14 | 2.60 | 2.64 | 2.64 | -15.92% | 4,073,545 |
| Jul 15, 2026 | 3.08 | 3.20 | 3.06 | 3.14 | 3.14 | 1.29% | 1,304,760 |
| Jul 14, 2026 | 3.22 | 3.22 | 2.98 | 3.10 | 3.10 | -3.13% | 2,003,585 |
| Jul 13, 2026 | 3.28 | 3.30 | 3.16 | 3.20 | 3.20 | -1.84% | 960,573 |
| Jul 10, 2026 | 3.42 | 3.44 | 3.20 | 3.26 | 3.26 | -5.23% | 2,879,642 |
| Jul 9, 2026 | 3.22 | 3.48 | 3.22 | 3.44 | 3.44 | 9.55% | 2,511,933 |
| Jul 8, 2026 | 3.54 | 3.54 | 3.14 | 3.14 | 3.14 | -10.29% | 4,148,107 |
| Jul 7, 2026 | 3.80 | 3.92 | 3.48 | 3.50 | 3.50 | -8.38% | 2,148,540 |
| Jul 6, 2026 | 3.80 | 3.84 | 3.78 | 3.82 | 3.82 | 1.06% | 279,517 |
| Jul 3, 2026 | 3.86 | 4.00 | 3.64 | 3.78 | 3.78 | -1.05% | 982,611 |
| Jul 2, 2026 | 3.90 | 4.08 | 3.70 | 3.82 | 3.82 | -2.55% | 6,060,609 |
| Jul 1, 2026 | 3.94 | 3.98 | 3.64 | 3.92 | 3.92 | - | 2,088,577 |
| Jun 30, 2026 | 3.42 | 4.00 | 3.34 | 3.92 | 3.92 | 16.67% | 4,109,711 |
| Jun 29, 2026 | 2.86 | 3.36 | 2.82 | 3.36 | 3.36 | 17.48% | 740,032 |
| Jun 26, 2026 | 3.06 | 3.08 | 2.82 | 2.86 | 2.86 | -7.74% | 214,437 |
| Jun 25, 2026 | 3.30 | 3.30 | 3.00 | 3.10 | 3.10 | -6.63% | 422,491 |
| Jun 24, 2026 | 3.28 | 3.46 | 3.12 | 3.32 | 3.32 | 6.41% | 327,712 |
| Jun 23, 2026 | 3.48 | 3.52 | 3.04 | 3.12 | 3.12 | -10.86% | 3,481,247 |
| Jun 22, 2026 | 3.56 | 3.56 | 3.44 | 3.50 | 3.50 | -1.13% | 637,416 |
| Jun 19, 2026 | 3.80 | 3.80 | 3.38 | 3.54 | 3.54 | -7.33% | 4,388,528 |