ON Semiconductor Corporation (BKK:ON23)
Thailand · Delayed Price · Currency is THB 5.00
+0.12 (2.46%)
Last updated: Sep 1, 2026, 2:19 PM ICT
BKK:ON23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 4.92 | 4.94 | 4.78 | 4.88 | 4.88 | -1.61% | 33,092 |
| Aug 28, 2026 | 4.92 | 4.96 | 4.84 | 4.96 | 4.96 | 0.40% | 51,716 |
| Aug 27, 2026 | 4.90 | 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 | 4.84 | 5.00 | 4.78 | 4.82 | 4.82 | -4.55% | 146,830 |
| Aug 21, 2026 | 5.05 | 5.10 | 4.94 | 5.05 | 5.05 | -0.98% | 121,160 |
| Aug 20, 2026 | 5.15 | 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 |
| Jul 8, 2026 | 6.15 | 6.25 | 5.90 | 5.95 | 5.95 | -4.03% | 10,237 |
| Jul 7, 2026 | 6.45 | 6.60 | 6.10 | 6.20 | 6.20 | -1.59% | 65,575 |
| Jul 6, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | 11,232 |
| Jul 3, 2026 | 6.30 | 6.55 | 6.00 | 6.10 | 6.10 | -3.17% | 189,837 |
| Jul 2, 2026 | 6.25 | 6.50 | 6.10 | 6.30 | 6.30 | - | 54,397 |
| Jul 1, 2026 | 5.90 | 6.40 | 5.90 | 6.30 | 6.30 | 6.78% | 685,367 |
| Jun 30, 2026 | 6.15 | 6.15 | 5.80 | 5.90 | 5.90 | -4.84% | 299,078 |
| Jun 29, 2026 | 6.85 | 6.90 | 6.00 | 6.20 | 6.20 | -10.79% | 688,638 |
| Jun 26, 2026 | 8.00 | 8.10 | 6.95 | 6.95 | 6.95 | -13.12% | 201,634 |
| Jun 25, 2026 | 8.05 | 8.05 | 7.50 | 8.00 | 8.00 | - | 274,312 |
| Jun 24, 2026 | 8.25 | 8.25 | 7.75 | 8.00 | 8.00 | -3.61% | 168,414 |
| Jun 23, 2026 | 8.35 | 8.80 | 8.15 | 8.30 | 8.30 | 1.22% | 1,113,807 |
| Jun 22, 2026 | 7.70 | 8.20 | 7.70 | 8.20 | 8.20 | 5.13% | 174,418 |
| Jun 19, 2026 | 7.70 | 8.00 | 7.60 | 7.80 | 7.80 | 2.63% | 143,611 |
| Jun 18, 2026 | 7.90 | 7.90 | 7.45 | 7.60 | 7.60 | -3.18% | 489,245 |