AST SpaceMobile, Inc. (BKK:ASTS03)
Thailand · Delayed Price · Currency is THB 1.170
-0.100 (-7.87%)
At close: Nov 5, 2026
BKK:ASTS03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.19 | 1.32 | 1.16 | 1.17 | 1.17 | -7.87% | 4,314,105 |
| Nov 4, 2026 | 1.25 | 1.30 | 1.19 | 1.27 | 1.27 | 2.42% | 1,519,257 |
| Nov 3, 2026 | 1.40 | 1.41 | 1.22 | 1.24 | 1.24 | -11.43% | 2,732,257 |
| Nov 2, 2026 | 1.38 | 1.43 | 1.33 | 1.40 | 1.40 | 0.72% | 16,955,671 |
| Oct 30, 2026 | 1.40 | 1.51 | 1.38 | 1.39 | 1.39 | - | 7,691,223 |
| Oct 29, 2026 | 1.41 | 1.42 | 1.35 | 1.39 | 1.39 | - | 4,468,844 |
| Oct 28, 2026 | 1.33 | 1.47 | 1.33 | 1.39 | 1.39 | 4.51% | 10,272,074 |
| Oct 27, 2026 | 1.34 | 1.40 | 1.32 | 1.33 | 1.33 | - | 1,785,929 |
| Oct 26, 2026 | 1.33 | 1.36 | 1.28 | 1.33 | 1.33 | - | 2,088,800 |
| Oct 22, 2026 | 1.42 | 1.43 | 1.31 | 1.33 | 1.33 | -6.34% | 3,382,495 |
| Oct 21, 2026 | 1.37 | 1.45 | 1.32 | 1.42 | 1.42 | 4.41% | 3,107,349 |
| Oct 20, 2026 | 1.42 | 1.47 | 1.36 | 1.36 | 1.36 | -2.16% | 3,463,650 |
| Oct 19, 2026 | 1.41 | 1.50 | 1.34 | 1.39 | 1.39 | 1.46% | 3,440,875 |
| Oct 15, 2026 | 1.39 | 1.59 | 1.36 | 1.37 | 1.37 | -12.74% | 12,514,269 |
| Oct 14, 2026 | 1.60 | 1.84 | 1.56 | 1.57 | 1.57 | -7.65% | 12,108,495 |
| Oct 12, 2026 | 1.72 | 1.87 | 1.60 | 1.70 | 1.70 | -8.11% | 21,276,403 |
| Oct 9, 2026 | 1.85 | 2.02 | 1.85 | 1.85 | 1.85 | -8.42% | 11,957,593 |
| Oct 8, 2026 | 2.02 | 2.10 | 1.99 | 2.02 | 2.02 | -2.88% | 11,097,563 |
| Oct 7, 2026 | 2.00 | 2.18 | 2.00 | 2.08 | 2.08 | 4.52% | 20,470,929 |
| Oct 6, 2026 | 1.97 | 2.00 | 1.94 | 1.99 | 1.99 | 0.51% | 4,378,803 |
| Oct 5, 2026 | 1.92 | 2.00 | 1.87 | 1.98 | 1.98 | 3.66% | 10,561,139 |
| Oct 2, 2026 | 1.93 | 2.04 | 1.91 | 1.91 | 1.91 | -6.37% | 14,488,913 |
| Oct 1, 2026 | 2.04 | 2.12 | 2.00 | 2.04 | 2.04 | 2.00% | 17,498,108 |
| Sep 30, 2026 | 2.00 | 2.20 | 1.98 | 2.00 | 2.00 | -2.91% | 15,959,604 |
| Sep 29, 2026 | 2.06 | 2.10 | 2.04 | 2.06 | 2.06 | 0.98% | 4,113,545 |
| Sep 28, 2026 | 2.04 | 2.12 | 2.02 | 2.04 | 2.04 | -2.86% | 7,217,021 |
| Sep 25, 2026 | 2.04 | 2.12 | 1.97 | 2.10 | 2.10 | 5.00% | 15,056,836 |
| Sep 24, 2026 | 2.02 | 2.14 | 1.98 | 2.00 | 2.00 | -5.66% | 9,369,188 |
| Sep 23, 2026 | 2.04 | 2.16 | 2.04 | 2.12 | 2.12 | 3.92% | 5,227,646 |
| Sep 22, 2026 | 2.08 | 2.08 | 1.99 | 2.04 | 2.04 | 2.00% | 7,387,207 |
| Sep 21, 2026 | 1.97 | 2.10 | 1.94 | 2.00 | 2.00 | -5.66% | 13,441,089 |
| Sep 18, 2026 | 2.06 | 2.12 | 2.02 | 2.12 | 2.12 | 6.00% | 2,610,022 |
| Sep 17, 2026 | 2.00 | 2.02 | 1.93 | 2.00 | 2.00 | 1.52% | 5,391,590 |
| Sep 16, 2026 | 1.97 | 2.02 | 1.93 | 1.97 | 1.97 | -1.01% | 3,490,938 |
| Sep 15, 2026 | 2.00 | 2.02 | 1.92 | 1.99 | 1.99 | 3.65% | 5,302,034 |
| Sep 14, 2026 | 1.96 | 2.04 | 1.92 | 1.92 | 1.92 | -4.95% | 4,017,840 |
| Sep 11, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 120,939 |
| Sep 10, 2026 | 2.06 | 2.18 | 2.04 | 2.04 | 2.04 | -6.42% | 2,094,546 |
| Sep 9, 2026 | 2.18 | 2.20 | 2.08 | 2.18 | 2.18 | 5.83% | 2,605,404 |
| Sep 8, 2026 | 2.08 | 2.10 | 2.06 | 2.06 | 2.06 | - | 278,305 |
| Sep 7, 2026 | 2.10 | 2.16 | 2.02 | 2.06 | 2.06 | -1.90% | 2,673,034 |
| Sep 4, 2026 | 2.08 | 2.12 | 2.00 | 2.10 | 2.10 | 0.96% | 1,816,899 |
| Sep 3, 2026 | 1.89 | 2.12 | 1.89 | 2.08 | 2.08 | 11.83% | 12,959,260 |
| Sep 2, 2026 | 1.88 | 1.93 | 1.85 | 1.86 | 1.86 | -2.62% | 3,083,295 |
| Sep 1, 2026 | 1.92 | 1.98 | 1.89 | 1.91 | 1.91 | - | 2,327,192 |
| Aug 31, 2026 | 2.02 | 2.04 | 1.90 | 1.91 | 1.91 | -5.45% | 2,811,795 |
| Aug 28, 2026 | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | -0.98% | 390,011 |
| Aug 27, 2026 | 2.04 | 2.04 | 1.96 | 2.04 | 2.04 | 0.99% | 1,836,837 |
| Aug 26, 2026 | 2.10 | 2.12 | 2.00 | 2.02 | 2.02 | -2.88% | 1,597,695 |
| Aug 25, 2026 | 2.20 | 2.22 | 2.06 | 2.08 | 2.08 | -4.59% | 2,057,675 |