Asian Sea Corporation PCL (BKK:ASIAN)
Thailand
· Delayed Price · Currency is THB 7.25
+0.05 (0.69%)
At close: Dec 4, 2025
Asian Sea Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | 37,342 |
| Dec 3, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | 0.70% | 125,324 |
| Dec 2, 2025 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -1.38% | 502,495 |
| Dec 1, 2025 | 7.30 | 7.35 | 7.20 | 7.25 | 7.25 | - | 371,129 |
| Nov 28, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | - | 55,047 |
| Nov 27, 2025 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | - | 155,340 |
| Nov 26, 2025 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | 0.69% | 309,943 |
| Nov 25, 2025 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | - | 399,650 |
| Nov 24, 2025 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | - | 110,686 |
| Nov 21, 2025 | 7.30 | 7.30 | 7.15 | 7.20 | 7.20 | -0.69% | 310,347 |
| Nov 20, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | - | 49,139 |
| Nov 19, 2025 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | - | 46,745 |
| Nov 18, 2025 | 7.25 | 7.30 | 7.15 | 7.25 | 7.25 | - | 140,153 |
| Nov 17, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 380,069 |
| Nov 14, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | -0.69% | 739,936 |
| Nov 13, 2025 | 7.30 | 7.35 | 7.25 | 7.25 | 7.25 | -1.36% | 413,320 |
| Nov 12, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 1.38% | 501,675 |
| Nov 11, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | 153,574 |
| Nov 10, 2025 | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | 245,636 |
| Nov 7, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | 118,817 |
| Nov 6, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - | 352,418 |
| Nov 5, 2025 | 7.25 | 7.35 | 7.25 | 7.30 | 7.30 | - | 1,487,771 |
| Nov 4, 2025 | 7.30 | 7.35 | 7.25 | 7.30 | 7.30 | -0.68% | 269,421 |
| Nov 3, 2025 | 7.30 | 7.35 | 7.25 | 7.35 | 7.35 | 0.68% | 417,326 |
| Oct 31, 2025 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | -0.68% | 194,343 |
| Oct 30, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 0.68% | 159,028 |
| Oct 29, 2025 | 7.35 | 7.35 | 7.25 | 7.30 | 7.30 | -0.68% | 171,815 |
| Oct 28, 2025 | 7.40 | 7.40 | 7.25 | 7.35 | 7.35 | -0.68% | 592,740 |
| Oct 27, 2025 | 7.35 | 7.45 | 7.30 | 7.40 | 7.40 | 1.37% | 534,211 |
| Oct 24, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -1.35% | 208,970 |
| Oct 22, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | 133,817 |
| Oct 21, 2025 | 7.40 | 7.45 | 7.30 | 7.35 | 7.35 | - | 380,848 |
| Oct 20, 2025 | 7.55 | 7.60 | 7.35 | 7.35 | 7.35 | -3.29% | 908,686 |
| Oct 17, 2025 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | 0.66% | 1,484,197 |
| Oct 16, 2025 | 7.55 | 7.60 | 7.50 | 7.55 | 7.55 | 0.67% | 1,525,588 |
| Oct 15, 2025 | 7.45 | 7.55 | 7.40 | 7.50 | 7.50 | 0.67% | 1,095,045 |
| Oct 14, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 834,871 |
| Oct 10, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 643,627 |
| Oct 9, 2025 | 7.40 | 7.55 | 7.40 | 7.50 | 7.50 | 1.35% | 1,237,610 |
| Oct 8, 2025 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | - | 1,201,496 |
| Oct 7, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 2.07% | 458,861 |
| Oct 6, 2025 | 7.35 | 7.40 | 7.20 | 7.25 | 7.25 | -1.36% | 794,214 |
| Oct 3, 2025 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | - | 235,419 |
| Oct 2, 2025 | 7.35 | 7.40 | 7.30 | 7.35 | 7.35 | 0.68% | 671,014 |
| Oct 1, 2025 | 7.35 | 7.40 | 7.30 | 7.30 | 7.30 | - | 586,332 |
| Sep 30, 2025 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -1.35% | 744,023 |
| Sep 29, 2025 | 7.35 | 7.45 | 7.30 | 7.40 | 7.40 | 0.68% | 455,234 |
| Sep 26, 2025 | 7.25 | 7.40 | 7.25 | 7.35 | 7.35 | 1.38% | 453,920 |
| Sep 25, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 286,135 |
| Sep 24, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 366,900 |
| Sep 23, 2025 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | -0.69% | 440,517 |
| Sep 22, 2025 | 7.20 | 7.25 | 7.15 | 7.20 | 7.20 | - | 584,586 |
| Sep 19, 2025 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | -0.69% | 508,483 |
| Sep 18, 2025 | 7.40 | 7.45 | 7.25 | 7.25 | 7.25 | -2.03% | 1,224,694 |
| Sep 17, 2025 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | -1.33% | 551,388 |
| Sep 16, 2025 | 7.40 | 7.60 | 7.40 | 7.50 | 7.50 | 1.35% | 1,552,518 |
| Sep 15, 2025 | 7.40 | 7.45 | 7.35 | 7.40 | 7.40 | - | 389,983 |
| Sep 12, 2025 | 7.30 | 7.45 | 7.25 | 7.40 | 7.40 | 2.07% | 956,321 |
| Sep 11, 2025 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | 0.69% | 678,770 |
| Sep 10, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | -0.69% | 1,428,176 |
| Sep 9, 2025 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | 0.69% | 357,324 |
| Sep 8, 2025 | 7.20 | 7.30 | 7.15 | 7.20 | 7.20 | 0.70% | 799,427 |
| Sep 5, 2025 | 7.15 | 7.25 | 7.10 | 7.15 | 7.15 | 0.70% | 530,208 |
| Sep 4, 2025 | 7.20 | 7.20 | 7.05 | 7.10 | 7.10 | -0.70% | 611,758 |
| Sep 3, 2025 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | -1.38% | 420,516 |
| Sep 2, 2025 | 7.10 | 7.30 | 7.05 | 7.25 | 7.25 | 2.11% | 916,840 |
| Sep 1, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -0.70% | 317,175 |
| Aug 29, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 0.70% | 512,641 |
| Aug 28, 2025 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 529,339 |
| Aug 27, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -0.69% | 749,068 |
| Aug 26, 2025 | 7.25 | 7.35 | 7.20 | 7.20 | 7.20 | -7.10% | 3,521,147 |
| Aug 25, 2025 | 7.70 | 7.80 | 7.65 | 7.75 | 7.32 | 0.65% | 3,737,029 |
| Aug 22, 2025 | 7.75 | 7.75 | 7.65 | 7.70 | 7.28 | -0.65% | 2,538,267 |
| Aug 21, 2025 | 7.70 | 7.80 | 7.65 | 7.75 | 7.32 | 0.65% | 1,165,307 |
| Aug 20, 2025 | 7.70 | 7.70 | 7.65 | 7.70 | 7.28 | 0.65% | 495,444 |
| Aug 19, 2025 | 7.70 | 7.80 | 7.60 | 7.65 | 7.23 | 0.66% | 1,635,839 |
| Aug 18, 2025 | 7.65 | 7.70 | 7.60 | 7.60 | 7.18 | -0.65% | 1,197,505 |
| Aug 15, 2025 | 7.55 | 7.70 | 7.55 | 7.65 | 7.23 | 1.32% | 1,141,600 |
| Aug 14, 2025 | 7.50 | 7.70 | 7.45 | 7.55 | 7.13 | 2.03% | 4,198,635 |
| Aug 13, 2025 | 7.45 | 7.50 | 7.20 | 7.40 | 6.99 | -1.99% | 1,977,087 |
| Aug 8, 2025 | 7.55 | 7.60 | 7.45 | 7.55 | 7.13 | - | 822,175 |
| Aug 7, 2025 | 7.60 | 7.65 | 7.50 | 7.55 | 7.13 | - | 1,244,261 |
| Aug 6, 2025 | 7.50 | 7.60 | 7.45 | 7.55 | 7.13 | 0.67% | 1,910,581 |
| Aug 5, 2025 | 7.40 | 7.65 | 7.35 | 7.50 | 7.09 | 1.35% | 2,906,881 |
| Aug 4, 2025 | 7.40 | 7.45 | 7.35 | 7.40 | 6.99 | -0.67% | 422,074 |
| Aug 1, 2025 | 7.45 | 7.50 | 7.30 | 7.45 | 7.04 | 2.76% | 1,765,045 |
| Jul 31, 2025 | 7.40 | 7.40 | 7.20 | 7.25 | 6.85 | -2.68% | 1,123,963 |
| Jul 30, 2025 | 7.20 | 7.50 | 7.15 | 7.45 | 7.04 | 3.47% | 1,430,241 |
| Jul 29, 2025 | 6.95 | 7.20 | 6.95 | 7.20 | 6.80 | 2.86% | 2,877,159 |
| Jul 25, 2025 | 6.95 | 7.05 | 6.95 | 7.00 | 6.61 | 0.72% | 267,614 |
| Jul 24, 2025 | 7.05 | 7.10 | 6.90 | 6.95 | 6.57 | -1.42% | 913,182 |
| Jul 23, 2025 | 6.95 | 7.10 | 6.95 | 7.05 | 6.66 | 0.71% | 1,137,068 |
| Jul 22, 2025 | 7.05 | 7.15 | 7.00 | 7.00 | 6.61 | -1.41% | 490,780 |
| Jul 21, 2025 | 7.05 | 7.15 | 7.00 | 7.10 | 6.71 | 0.71% | 490,697 |
| Jul 18, 2025 | 7.15 | 7.20 | 7.00 | 7.05 | 6.66 | -0.70% | 974,249 |
| Jul 17, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 6.71 | 2.16% | 625,998 |
| Jul 16, 2025 | 7.00 | 7.05 | 6.95 | 6.95 | 6.57 | -0.71% | 531,432 |
| Jul 15, 2025 | 6.90 | 7.00 | 6.85 | 7.00 | 6.61 | 1.45% | 433,249 |
| Jul 14, 2025 | 6.75 | 6.95 | 6.75 | 6.90 | 6.52 | 1.47% | 355,385 |
| Jul 11, 2025 | 6.70 | 6.85 | 6.70 | 6.80 | 6.43 | - | 139,312 |