ON Semiconductor Corporation (BKK:ON23)
Thailand · Delayed Price · Currency is THB 4.780
+0.160 (3.46%)
Last updated: Sep 21, 2026, 4:09 PM ICT
BKK:ON23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 4.68 | 4.78 | 4.60 | 4.78 | 4.78 | 3.46% | 248,593 |
| Sep 18, 2026 | 4.56 | 4.62 | 4.42 | 4.62 | 4.62 | 1.32% | 295,473 |
| Sep 17, 2026 | 4.90 | 4.90 | 4.44 | 4.56 | 4.56 | -6.94% | 340,278 |
| Sep 16, 2026 | 4.92 | 4.96 | 4.86 | 4.90 | 4.90 | 0.82% | 73,111 |
| Sep 15, 2026 | 4.86 | 4.86 | 4.76 | 4.86 | 4.86 | -0.82% | 55,560 |
| Sep 14, 2026 | 4.70 | 5.00 | 4.66 | 4.90 | 4.90 | 3.38% | 210,162 |
| Sep 11, 2026 | 4.66 | 4.74 | 4.56 | 4.74 | 4.74 | 1.72% | 51,087 |
| Sep 10, 2026 | 4.68 | 4.76 | 4.64 | 4.66 | 4.66 | -1.69% | 126,707 |
| Sep 9, 2026 | 4.98 | 5.00 | 4.70 | 4.74 | 4.74 | -4.82% | 288,142 |
| Sep 8, 2026 | 5.00 | 5.05 | 4.94 | 4.98 | 4.98 | - | 147,592 |
| Sep 7, 2026 | 4.90 | 4.98 | 4.78 | 4.98 | 4.98 | 2.05% | 20,260 |
| Sep 4, 2026 | 4.80 | 4.94 | 4.72 | 4.88 | 4.88 | -0.41% | 70,768 |
| Sep 3, 2026 | 4.84 | 4.90 | 4.76 | 4.90 | 4.90 | 0.82% | 11,103 |
| Sep 2, 2026 | 4.84 | 4.92 | 4.78 | 4.86 | 4.86 | -2.80% | 83,914 |
| Sep 1, 2026 | 4.88 | 5.00 | 4.84 | 5.00 | 5.00 | 2.46% | 96,916 |
| Aug 31, 2026 | 4.92 | 4.94 | 4.78 | 4.88 | 4.88 | -1.61% | 33,092 |
| Aug 28, 2026 | 4.94 | 4.96 | 4.84 | 4.96 | 4.96 | 0.40% | 51,716 |
| Aug 27, 2026 | 4.76 | 4.94 | 4.76 | 4.94 | 4.94 | 4.66% | 92,503 |
| Aug 26, 2026 | 4.82 | 4.82 | 4.70 | 4.72 | 4.72 | -2.07% | 120,391 |
| Aug 25, 2026 | 4.80 | 4.84 | 4.64 | 4.82 | 4.82 | - | 150,644 |
| Aug 24, 2026 | 5.00 | 5.00 | 4.78 | 4.82 | 4.82 | -4.55% | 146,830 |
| Aug 21, 2026 | 5.10 | 5.10 | 4.94 | 5.05 | 5.05 | -0.98% | 121,160 |
| Aug 20, 2026 | 5.30 | 5.30 | 5.05 | 5.10 | 5.10 | -2.86% | 140,221 |
| Aug 19, 2026 | 5.30 | 5.30 | 5.10 | 5.25 | 5.25 | -1.87% | 66,220 |
| Aug 18, 2026 | 5.55 | 5.65 | 5.35 | 5.35 | 5.35 | -2.73% | 601,965 |
| Aug 17, 2026 | 5.45 | 5.60 | 5.45 | 5.50 | 5.50 | 1.85% | 21,014 |
| Aug 14, 2026 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | -2.70% | 99,748 |
| Aug 13, 2026 | 5.35 | 5.60 | 5.35 | 5.55 | 5.55 | 2.78% | 383,540 |
| Aug 11, 2026 | 5.45 | 5.45 | 5.25 | 5.40 | 5.40 | -0.92% | 39,756 |
| Aug 10, 2026 | 5.30 | 5.45 | 5.25 | 5.45 | 5.45 | 3.81% | 111,872 |
| Aug 7, 2026 | 5.05 | 5.35 | 5.00 | 5.25 | 5.25 | 2.94% | 151,920 |
| Aug 6, 2026 | 5.35 | 5.35 | 5.05 | 5.10 | 5.10 | -3.77% | 271,868 |
| Aug 5, 2026 | 5.80 | 5.80 | 5.30 | 5.30 | 5.30 | -8.62% | 778,656 |
| Aug 4, 2026 | 5.45 | 5.80 | 5.30 | 5.80 | 5.80 | 5.45% | 267,481 |
| Aug 3, 2026 | 5.70 | 5.80 | 5.45 | 5.50 | 5.50 | -4.35% | 91,450 |
| Jul 31, 2026 | 5.45 | 5.75 | 5.45 | 5.75 | 5.75 | 5.50% | 60,870 |
| Jul 30, 2026 | 5.95 | 5.95 | 5.30 | 5.45 | 5.45 | -9.17% | 106,550 |
| Jul 27, 2026 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | -0.83% | 89,304 |
| Jul 24, 2026 | 6.05 | 6.20 | 5.90 | 6.05 | 6.05 | -3.97% | 37,357 |
| Jul 23, 2026 | 6.05 | 6.40 | 6.05 | 6.30 | 6.30 | 3.28% | 6,799 |
| Jul 22, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 0.83% | 38,834 |
| Jul 21, 2026 | 6.00 | 6.05 | 5.90 | 6.05 | 6.05 | 2.54% | 27,519 |
| Jul 20, 2026 | 5.70 | 6.05 | 5.65 | 5.90 | 5.90 | 4.42% | 24,556 |
| Jul 17, 2026 | 6.10 | 6.10 | 5.60 | 5.65 | 5.65 | -6.61% | 169,949 |
| Jul 16, 2026 | 6.35 | 6.40 | 6.05 | 6.05 | 6.05 | -3.20% | 42,912 |
| Jul 15, 2026 | 6.35 | 6.45 | 6.00 | 6.25 | 6.25 | -2.34% | 24,334 |
| Jul 14, 2026 | 6.25 | 6.40 | 6.05 | 6.40 | 6.40 | 1.59% | 42,235 |
| Jul 13, 2026 | 6.40 | 6.45 | 6.20 | 6.30 | 6.30 | -2.33% | 8,915 |
| Jul 10, 2026 | 6.50 | 6.90 | 6.40 | 6.45 | 6.45 | - | 199,156 |
| Jul 9, 2026 | 6.00 | 6.45 | 6.00 | 6.45 | 6.45 | 8.40% | 21,849 |