ON Semiconductor Corporation (BKK:ON23)
Thailand · Delayed Price · Currency is THB 4.880
-0.120 (-2.40%)
At close: Oct 30, 2026
BKK:ON23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.96 | 5.05 | 4.86 | 4.88 | 4.88 | -2.40% | 125,096 |
| Oct 29, 2026 | 5.30 | 5.30 | 4.96 | 5.00 | 5.00 | -5.66% | 20,885 |
| Oct 28, 2026 | 5.15 | 5.35 | 5.15 | 5.30 | 5.30 | 6.43% | 35,610 |
| Oct 27, 2026 | 4.96 | 5.05 | 4.96 | 4.98 | 4.98 | 2.89% | 34,695 |
| Oct 26, 2026 | 5.10 | 5.10 | 4.82 | 4.84 | 4.84 | -5.10% | 71,641 |
| Oct 22, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 45,941 |
| Oct 21, 2026 | 4.86 | 5.20 | 4.86 | 5.15 | 5.15 | 5.97% | 74,736 |
| Oct 20, 2026 | 4.94 | 4.96 | 4.84 | 4.86 | 4.86 | -0.82% | 31,753 |
| Oct 19, 2026 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | 2.94% | 19,399 |
| Oct 15, 2026 | 4.84 | 5.05 | 4.76 | 4.76 | 4.76 | -6.67% | 256,198 |
| Oct 14, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -2.86% | 244,633 |
| Oct 12, 2026 | 5.25 | 5.45 | 5.10 | 5.25 | 5.25 | -4.55% | 126,133 |
| Oct 9, 2026 | 5.35 | 5.50 | 5.30 | 5.50 | 5.50 | 0.92% | 213,466 |
| Oct 8, 2026 | 5.60 | 5.75 | 5.45 | 5.45 | 5.45 | -5.22% | 1,800,183 |
| Oct 7, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 143,323 |
| Oct 6, 2026 | 5.85 | 5.85 | 5.65 | 5.80 | 5.80 | - | 148,688 |
| Oct 5, 2026 | 5.80 | 5.85 | 5.55 | 5.80 | 5.80 | 0.87% | 320,671 |
| Oct 2, 2026 | 5.75 | 5.80 | 5.15 | 5.75 | 5.75 | 7.48% | 2,021,590 |
| Oct 1, 2026 | 5.20 | 5.35 | 5.10 | 5.35 | 5.35 | 4.90% | 339,312 |
| Sep 30, 2026 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | - | 365,684 |
| Sep 29, 2026 | 5.10 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 57,738 |
| Sep 28, 2026 | 5.10 | 5.20 | 4.98 | 5.05 | 5.05 | 1.00% | 1,238,724 |
| Sep 25, 2026 | 4.94 | 5.00 | 4.84 | 5.00 | 5.00 | 3.31% | 36,376 |
| Sep 24, 2026 | 4.94 | 4.96 | 4.84 | 4.84 | 4.84 | -1.63% | 51,957 |
| Sep 23, 2026 | 4.74 | 4.92 | 4.74 | 4.92 | 4.92 | 4.24% | 139,965 |
| Sep 22, 2026 | 4.82 | 4.82 | 4.56 | 4.72 | 4.72 | -1.26% | 383,256 |
| 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 |