AST SpaceMobile, Inc. (BKK:ASTS23)
Thailand · Delayed Price · Currency is THB 1.080
-0.090 (-7.69%)
At close: Nov 6, 2026
BKK:ASTS23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.17 | 1.17 | 0.98 | 1.08 | 1.08 | -7.69% | 193,617 |
| Nov 5, 2026 | 1.28 | 1.32 | 1.16 | 1.17 | 1.17 | -9.30% | 1,410,151 |
| Nov 4, 2026 | 1.26 | 1.30 | 1.21 | 1.29 | 1.29 | 4.88% | 263,644 |
| Nov 3, 2026 | 1.38 | 1.40 | 1.22 | 1.23 | 1.23 | -12.14% | 354,385 |
| Nov 2, 2026 | 1.38 | 1.43 | 1.33 | 1.40 | 1.40 | 1.45% | 57,363 |
| Oct 30, 2026 | 1.40 | 1.51 | 1.38 | 1.38 | 1.38 | -1.43% | 1,437,146 |
| Oct 29, 2026 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | 0.72% | 189,322 |
| Oct 28, 2026 | 1.35 | 1.46 | 1.35 | 1.39 | 1.39 | 5.30% | 1,692,024 |
| Oct 27, 2026 | 1.34 | 1.38 | 1.32 | 1.32 | 1.32 | -0.75% | 113,971 |
| Oct 26, 2026 | 1.33 | 1.36 | 1.28 | 1.33 | 1.33 | - | 266,945 |
| Oct 22, 2026 | 1.41 | 1.43 | 1.31 | 1.33 | 1.33 | -6.34% | 560,064 |
| Oct 21, 2026 | 1.37 | 1.44 | 1.32 | 1.42 | 1.42 | 4.41% | 110,254 |
| Oct 20, 2026 | 1.40 | 1.46 | 1.36 | 1.36 | 1.36 | -2.16% | 775,506 |
| Oct 19, 2026 | 1.38 | 1.50 | 1.35 | 1.39 | 1.39 | 2.21% | 494,488 |
| Oct 15, 2026 | 1.43 | 1.58 | 1.36 | 1.36 | 1.36 | -13.38% | 631,171 |
| Oct 14, 2026 | 1.60 | 1.84 | 1.57 | 1.57 | 1.57 | -8.72% | 2,986,568 |
| Oct 12, 2026 | 1.72 | 1.86 | 1.61 | 1.72 | 1.72 | -7.53% | 3,351,000 |
| Oct 9, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | -7.00% | 3,451 |
| Oct 8, 2026 | 2.08 | 2.08 | 1.99 | 2.00 | 2.00 | -3.85% | 811,211 |
| Oct 7, 2026 | 2.12 | 2.16 | 2.00 | 2.08 | 2.08 | 4.52% | 5,904,054 |
| Oct 6, 2026 | 1.98 | 2.00 | 1.94 | 1.99 | 1.99 | - | 1,631,565 |
| Oct 5, 2026 | 1.92 | 2.00 | 1.86 | 1.99 | 1.99 | 3.11% | 1,158,881 |
| Oct 2, 2026 | 1.96 | 2.04 | 1.92 | 1.93 | 1.93 | -5.39% | 1,449,500 |
| Oct 1, 2026 | 2.04 | 2.10 | 1.99 | 2.04 | 2.04 | 0.99% | 2,004,277 |
| Sep 30, 2026 | 2.02 | 2.16 | 1.98 | 2.02 | 2.02 | -1.94% | 460,662 |
| Sep 29, 2026 | 2.06 | 2.10 | 2.04 | 2.06 | 2.06 | 0.98% | 142,615 |
| Sep 28, 2026 | 2.08 | 2.10 | 2.04 | 2.04 | 2.04 | -1.92% | 614,475 |
| Sep 25, 2026 | 2.08 | 2.12 | 1.97 | 2.08 | 2.08 | 4.00% | 75,114 |
| Sep 24, 2026 | 2.02 | 2.12 | 1.99 | 2.00 | 2.00 | -6.54% | 1,734,661 |
| Sep 23, 2026 | 2.14 | 2.14 | 2.04 | 2.14 | 2.14 | 3.88% | 1,785,885 |
| Sep 22, 2026 | 1.99 | 2.08 | 1.99 | 2.06 | 2.06 | 3.00% | 809,501 |
| Sep 21, 2026 | 2.12 | 2.12 | 1.94 | 2.00 | 2.00 | -5.66% | 530,270 |
| Sep 18, 2026 | 2.04 | 2.12 | 2.04 | 2.12 | 2.12 | 3.92% | 296,969 |
| Sep 17, 2026 | 1.98 | 2.04 | 1.96 | 2.04 | 2.04 | 2.51% | 120,696 |
| Sep 16, 2026 | 2.02 | 2.02 | 1.94 | 1.99 | 1.99 | - | 275,356 |
| Sep 15, 2026 | 1.93 | 2.02 | 1.92 | 1.99 | 1.99 | 2.58% | 56,061 |
| Sep 14, 2026 | 2.02 | 2.02 | 1.91 | 1.94 | 1.94 | -3.96% | 149,467 |
| Sep 11, 2026 | 2.04 | 2.12 | 1.98 | 2.02 | 2.02 | -0.98% | 106,904 |
| Sep 10, 2026 | 2.24 | 2.24 | 2.04 | 2.04 | 2.04 | -7.27% | 181,885 |
| Sep 9, 2026 | 2.22 | 2.22 | 2.08 | 2.20 | 2.20 | 5.77% | 161,267 |
| Sep 8, 2026 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | 1.96% | 6,990 |
| Sep 7, 2026 | 2.16 | 2.18 | 2.04 | 2.04 | 2.04 | -1.92% | 330,148 |
| Sep 4, 2026 | 2.08 | 2.10 | 2.04 | 2.08 | 2.08 | -0.95% | 218,406 |
| Sep 3, 2026 | 2.18 | 2.18 | 1.89 | 2.10 | 2.10 | 12.90% | 207,168 |
| Sep 2, 2026 | 1.92 | 1.94 | 1.86 | 1.86 | 1.86 | -4.12% | 72,254 |
| Sep 1, 2026 | 1.92 | 1.92 | 1.92 | 1.94 | 1.94 | - | 1 |
| Aug 31, 2026 | 1.92 | 2.00 | 1.91 | 1.94 | 1.94 | -3.00% | 27,516 |
| Aug 28, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | -1.96% | 28,412 |
| Aug 27, 2026 | 2.00 | 2.04 | 1.97 | 2.04 | 2.04 | - | 51,413 |
| Aug 26, 2026 | 2.12 | 2.12 | 2.02 | 2.04 | 2.04 | -3.77% | 63,543 |