Matichon PCL (BKK:MATI)
Thailand · Delayed Price · Currency is THB 4.000
0.00 (0.00%)
Aug 13, 2025, 4:37 PM ICT
ASLAN Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -2.44% | 4,050 |
| Aug 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 6, 2025 | 4.02 | 4.66 | 4.02 | 4.10 | 4.10 | 1.99% | 40,990 |
| Aug 5, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.01% | 200 |
| Aug 4, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 6,600 |
| Aug 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jul 31, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jul 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jul 29, 2025 | 3.96 | 4.98 | 3.94 | 3.98 | 3.98 | 2.05% | 9,800 |
| Jul 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 200 |
| Jul 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 3,010 |
| Jul 23, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jul 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jul 21, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 2.05% | 2,600 |
| Jul 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 16, 2025 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -1.52% | 213 |
| Jul 15, 2025 | 3.62 | 4.48 | 3.62 | 3.96 | 3.96 | 3.13% | 2,828 |
| Jul 14, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | - | 1,200 |
| Jul 11, 2025 | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | -1.03% | 200 |
| Jul 9, 2025 | 3.74 | 3.88 | 3.74 | 3.88 | 3.88 | 3.74% | 3,500 |
| Jul 8, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Jul 7, 2025 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -3.11% | 500 |
| Jul 4, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jul 3, 2025 | 3.88 | 3.88 | 3.84 | 3.86 | 3.86 | -1.03% | 5,500 |
| Jul 2, 2025 | 3.90 | 4.28 | 3.90 | 3.90 | 3.90 | 5.98% | 9,500 |
| Jul 1, 2025 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | 2.22% | 11,818 |
| Jun 30, 2025 | 3.68 | 3.80 | 3.60 | 3.60 | 3.60 | -2.70% | 10,818 |
| Jun 27, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -1.60% | 2,000 |
| Jun 26, 2025 | 3.74 | 4.36 | 3.70 | 3.76 | 3.76 | -1.05% | 19,372 |
| Jun 25, 2025 | 3.82 | 3.82 | 3.76 | 3.80 | 3.80 | 3.26% | 2,600 |
| Jun 24, 2025 | 3.62 | 3.86 | 3.62 | 3.68 | 3.68 | -1.60% | 3,200 |
| Jun 23, 2025 | 3.60 | 3.74 | 3.60 | 3.74 | 3.74 | 3.89% | 3,900 |
| Jun 20, 2025 | 4.00 | 4.00 | 3.60 | 3.60 | 3.60 | -8.63% | 1,600 |
| Jun 19, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | 1,400 |
| Jun 18, 2025 | 4.12 | 4.60 | 3.92 | 3.92 | 3.92 | 0.51% | 9,422 |
| Jun 17, 2025 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | 0.52% | 800 |
| Jun 16, 2025 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 1.04% | 1,601 |
| Jun 13, 2025 | 3.98 | 4.00 | 3.84 | 3.84 | 3.84 | -2.04% | 1,600 |
| Jun 12, 2025 | 3.90 | 4.24 | 3.70 | 3.92 | 3.92 | 1.55% | 11,201 |
| Jun 11, 2025 | 4.04 | 4.04 | 3.80 | 3.86 | 3.86 | -4.46% | 4,600 |
| Jun 10, 2025 | 4.30 | 4.30 | 4.04 | 4.04 | 4.04 | -5.61% | 5,200 |
| Jun 9, 2025 | 4.10 | 4.34 | 4.10 | 4.28 | 4.28 | 2.88% | 1,302 |
| Jun 6, 2025 | 4.06 | 4.28 | 4.06 | 4.16 | 4.16 | 1.46% | 2,318 |
| Jun 5, 2025 | 4.10 | 4.10 | 4.02 | 4.10 | 4.10 | - | 501 |
| Jun 4, 2025 | 4.20 | 4.24 | 4.10 | 4.10 | 4.10 | -7.24% | 17,501 |
| May 30, 2025 | 4.46 | 4.60 | 4.42 | 4.42 | 4.42 | 0.45% | 10,203 |
| May 29, 2025 | 4.20 | 5.10 | 4.20 | 4.40 | 4.40 | -5.58% | 14,808 |
| May 28, 2025 | 4.78 | 5.45 | 4.64 | 4.66 | 4.66 | - | 22,500 |