ON Semiconductor Corporation (BKK:ON23)
Thailand · Delayed Price · Currency is THB 6.25
-0.05 (-0.79%)
Last updated: Jul 3, 2026, 10:04 AM ICT
BKK:ON23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 6.50 | 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 | 7.35 | 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 | 7.55 | 7.90 | 7.45 | 7.60 | 7.60 | -3.18% | 489,245 |
| Jun 17, 2026 | 7.75 | 8.40 | 7.75 | 7.85 | 7.85 | -5.99% | 1,416,379 |
| Jun 16, 2026 | 8.05 | 8.40 | 7.95 | 8.35 | 8.35 | 3.73% | 942,085 |
| Jun 15, 2026 | 8.00 | 8.05 | 7.55 | 8.05 | 8.05 | 4.55% | 40,122 |