BKK:ASTS03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	2.98	3.16	2.80	2.86	2.86	-4.03%	1,223,264
Apr 10, 2026	2.98	3.12	2.94	2.98	2.98	-1.97%	189,867
Apr 9, 2026	3.08	3.24	3.02	3.04	3.04	-6.17%	710,575
Apr 8, 2026	3.18	3.26	2.94	3.24	3.24	3.85%	1,248,366
Apr 7, 2026	3.04	3.12	2.98	3.12	3.12	2.63%	31,570
Apr 3, 2026	3.02	3.06	2.58	3.04	3.04	15.15%	397,590
Apr 2, 2026	2.68	2.88	2.62	2.64	2.64	-2.94%	733,199
Apr 1, 2026	2.72	2.78	2.50	2.72	2.72	9.68%	492,725
Mar 31, 2026	2.66	2.66	2.38	2.48	2.48	-6.77%	293,159
Mar 30, 2026	2.90	2.96	2.58	2.66	2.66	-9.52%	661,978
Mar 27, 2026	3.12	3.14	2.90	2.94	2.94	-4.55%	919,217
Mar 26, 2026	3.12	3.22	2.90	3.08	3.08	4.05%	541,768
Mar 25, 2026	2.90	2.96	2.74	2.96	2.96	2.07%	316,008
Mar 24, 2026	2.86	3.02	2.82	2.90	2.90	-0.68%	630,250
Mar 23, 2026	3.08	3.18	2.86	2.92	2.92	-5.81%	611,557
Mar 20, 2026	2.96	3.12	2.88	3.10	3.10	4.03%	1,199,633
Mar 19, 2026	3.02	3.14	2.96	2.98	2.98	-5.70%	569,450
Mar 18, 2026	2.90	3.18	2.90	3.16	3.16	10.49%	262,769
Mar 17, 2026	2.88	2.92	2.78	2.86	2.86	-	356,312
Mar 16, 2026	2.86	2.98	2.80	2.86	2.86	0.70%	713,087
Mar 13, 2026	2.80	2.90	2.70	2.84	2.84	1.43%	326,543
Mar 12, 2026	2.80	2.96	2.74	2.80	2.80	-	186,818
Mar 11, 2026	2.80	2.92	2.78	2.80	2.80	-3.45%	240,960
Mar 10, 2026	2.90	2.94	2.80	2.90	2.90	-1.36%	111,015
Mar 9, 2026	2.98	3.20	2.80	2.94	2.94	-2.00%	338,321
Mar 6, 2026	3.04	3.32	2.92	3.00	3.00	-9.64%	191,536