AST SpaceMobile, Inc. (BKK:ASTS03)
Thailand · Delayed Price · Currency is THB 2.380
-0.040 (-1.65%)
At close: Aug 14, 2026
BKK:ASTS03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.38 | 2.50 | 2.36 | 2.38 | 2.38 | -1.65% | 2,799,495 |
| Aug 13, 2026 | 2.32 | 2.48 | 2.22 | 2.42 | 2.42 | 10.00% | 6,106,497 |
| Aug 11, 2026 | 2.42 | 2.42 | 2.20 | 2.20 | 2.20 | -8.33% | 2,307,040 |
| Aug 10, 2026 | 2.30 | 2.42 | 2.24 | 2.40 | 2.40 | 6.19% | 3,011,353 |
| Aug 7, 2026 | 2.26 | 2.46 | 2.18 | 2.26 | 2.26 | - | 4,762,441 |
| Aug 6, 2026 | 2.24 | 2.34 | 2.22 | 2.26 | 2.26 | -1.74% | 2,977,222 |
| Aug 5, 2026 | 2.22 | 2.42 | 2.22 | 2.30 | 2.30 | 4.55% | 7,130,835 |
| Aug 4, 2026 | 1.96 | 2.24 | 1.88 | 2.20 | 2.20 | 11.11% | 4,653,189 |
| Aug 3, 2026 | 2.00 | 2.04 | 1.89 | 1.98 | 1.98 | -1.98% | 3,433,045 |
| Jul 31, 2026 | 1.81 | 2.06 | 1.81 | 2.02 | 2.02 | 12.85% | 4,611,311 |
| Jul 30, 2026 | 1.97 | 2.00 | 1.77 | 1.79 | 1.79 | -8.21% | 2,843,752 |
| Jul 27, 2026 | 2.02 | 2.04 | 1.88 | 1.95 | 1.95 | -2.50% | 4,155,254 |
| Jul 24, 2026 | 2.10 | 2.12 | 1.95 | 2.00 | 2.00 | -4.76% | 3,340,586 |
| Jul 23, 2026 | 2.10 | 2.18 | 2.08 | 2.10 | 2.10 | -1.87% | 3,059,228 |
| Jul 22, 2026 | 2.18 | 2.18 | 1.97 | 2.14 | 2.14 | 7.00% | 7,643,706 |
| Jul 21, 2026 | 1.94 | 2.02 | 1.90 | 2.00 | 2.00 | 0.50% | 3,783,191 |
| Jul 20, 2026 | 1.84 | 2.08 | 1.83 | 1.99 | 1.99 | 11.80% | 4,784,800 |
| Jul 17, 2026 | 1.80 | 2.08 | 1.75 | 1.78 | 1.78 | -11.88% | 11,662,262 |
| Jul 16, 2026 | 2.34 | 2.36 | 1.97 | 2.02 | 2.02 | -14.41% | 11,166,292 |
| Jul 15, 2026 | 2.30 | 2.42 | 2.28 | 2.36 | 2.36 | 2.61% | 3,626,330 |
| Jul 14, 2026 | 2.30 | 2.44 | 2.26 | 2.30 | 2.30 | -4.17% | 4,352,795 |
| Jul 13, 2026 | 2.48 | 2.48 | 2.38 | 2.40 | 2.40 | -1.64% | 1,708,950 |
| Jul 10, 2026 | 2.48 | 2.60 | 2.44 | 2.44 | 2.44 | -5.43% | 5,082,791 |
| Jul 9, 2026 | 2.54 | 2.62 | 2.42 | 2.58 | 2.58 | 8.40% | 5,051,664 |
| Jul 8, 2026 | 2.66 | 2.66 | 2.36 | 2.38 | 2.38 | -9.85% | 2,234,428 |
| Jul 7, 2026 | 2.88 | 2.94 | 2.60 | 2.64 | 2.64 | -7.69% | 5,695,704 |
| Jul 6, 2026 | 2.78 | 2.90 | 2.78 | 2.86 | 2.86 | 3.62% | 720,425 |
| Jul 3, 2026 | 2.90 | 3.00 | 2.70 | 2.76 | 2.76 | -4.17% | 5,317,014 |
| Jul 2, 2026 | 2.92 | 3.06 | 2.78 | 2.88 | 2.88 | -1.37% | 12,834,780 |
| Jul 1, 2026 | 2.96 | 3.00 | 2.72 | 2.92 | 2.92 | - | 15,229,443 |
| Jun 30, 2026 | 2.56 | 3.00 | 2.52 | 2.92 | 2.92 | 15.87% | 30,261,773 |
| Jun 29, 2026 | 2.14 | 2.52 | 2.14 | 2.52 | 2.52 | 17.76% | 15,842,898 |
| Jun 26, 2026 | 2.30 | 2.32 | 2.12 | 2.14 | 2.14 | -6.96% | 10,237,841 |
| Jun 25, 2026 | 2.48 | 2.50 | 2.24 | 2.30 | 2.30 | -6.50% | 4,745,622 |
| Jun 24, 2026 | 2.38 | 2.60 | 2.34 | 2.46 | 2.46 | 6.96% | 9,517,996 |
| Jun 23, 2026 | 2.62 | 2.64 | 2.28 | 2.30 | 2.30 | -11.54% | 11,760,432 |
| Jun 22, 2026 | 2.60 | 2.64 | 2.58 | 2.60 | 2.60 | 0.78% | 1,249,097 |
| Jun 19, 2026 | 2.84 | 2.86 | 2.56 | 2.58 | 2.58 | -9.15% | 13,031,530 |
| Jun 18, 2026 | 2.84 | 2.90 | 2.72 | 2.84 | 2.84 | 0.71% | 15,870,890 |
| Jun 17, 2026 | 2.88 | 2.92 | 2.68 | 2.82 | 2.82 | -3.42% | 12,030,220 |
| Jun 16, 2026 | 2.84 | 2.92 | 2.74 | 2.92 | 2.92 | 2.82% | 10,222,630 |
| Jun 15, 2026 | 3.32 | 3.32 | 2.68 | 2.84 | 2.84 | -16.47% | 22,195,830 |
| Jun 12, 2026 | 3.02 | 3.42 | 2.90 | 3.40 | 3.40 | 12.58% | 13,136,510 |
| Jun 11, 2026 | 2.84 | 3.06 | 2.84 | 3.02 | 3.02 | 6.34% | 7,521,985 |
| Jun 10, 2026 | 3.20 | 3.30 | 2.82 | 2.84 | 2.84 | -8.97% | 11,279,760 |
| Jun 9, 2026 | 3.14 | 3.22 | 3.00 | 3.12 | 3.12 | 0.65% | 5,743,312 |
| Jun 8, 2026 | 3.52 | 3.52 | 3.00 | 3.10 | 3.10 | -10.40% | 8,845,517 |
| Jun 5, 2026 | 3.44 | 3.66 | 3.34 | 3.46 | 3.46 | -0.57% | 12,853,070 |
| Jun 4, 2026 | 3.56 | 3.88 | 3.40 | 3.48 | 3.48 | -1.69% | 21,367,250 |
| Jun 2, 2026 | 3.88 | 3.88 | 3.32 | 3.54 | 3.54 | -9.23% | 23,486,700 |