Asian Sea Corporation PCL (BKK:ASIAN)
Thailand
· Delayed Price · Currency is THB 7.05
-0.05 (-0.70%)
At close: Mar 6, 2026
Asian Sea Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.00 | 7.05 | 6.90 | 7.00 | - | -1.41% | 215,600 |
| Mar 5, 2026 | 7.05 | 7.15 | 7.00 | 7.10 | 7.10 | -2.07% | 625,051 |
| Mar 4, 2026 | 7.25 | 7.30 | 7.00 | 7.25 | 7.00 | -2.68% | 2,211,373 |
| Mar 2, 2026 | 7.40 | 7.60 | 7.40 | 7.45 | 7.20 | -1.97% | 1,467,800 |
| Feb 27, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.34 | -1.94% | 1,111,558 |
| Feb 26, 2026 | 7.75 | 7.80 | 7.65 | 7.75 | 7.49 | 0.65% | 872,306 |
| Feb 25, 2026 | 7.75 | 7.80 | 7.65 | 7.70 | 7.44 | 0.65% | 787,953 |
| Feb 24, 2026 | 7.60 | 7.70 | 7.50 | 7.65 | 7.39 | - | 1,340,848 |
| Feb 23, 2026 | 7.80 | 7.85 | 7.60 | 7.65 | 7.39 | -1.29% | 2,527,062 |
| Feb 20, 2026 | 8.00 | 8.00 | 7.60 | 7.75 | 7.49 | -4.32% | 4,952,276 |
| Feb 19, 2026 | 8.15 | 8.20 | 8.00 | 8.10 | 7.82 | -0.61% | 3,281,327 |
| Feb 18, 2026 | 7.95 | 8.25 | 7.90 | 8.15 | 7.87 | 3.82% | 3,226,570 |
| Feb 17, 2026 | 7.85 | 7.90 | 7.75 | 7.85 | 7.58 | - | 2,331,126 |
| Feb 16, 2026 | 7.60 | 7.95 | 7.60 | 7.85 | 7.58 | 3.29% | 2,119,357 |
| Feb 13, 2026 | 7.55 | 7.65 | 7.55 | 7.60 | 7.34 | - | 521,329 |
| Feb 12, 2026 | 7.55 | 7.60 | 7.50 | 7.60 | 7.34 | 0.66% | 521,420 |
| Feb 11, 2026 | 7.50 | 7.60 | 7.45 | 7.55 | 7.29 | 0.67% | 497,208 |
| Feb 10, 2026 | 7.60 | 7.60 | 7.40 | 7.50 | 7.24 | - | 881,073 |
| Feb 9, 2026 | 7.55 | 7.60 | 7.45 | 7.50 | 7.24 | - | 647,619 |
| Feb 6, 2026 | 7.55 | 7.55 | 7.45 | 7.50 | 7.24 | - | 671,875 |
| Feb 5, 2026 | 7.45 | 7.55 | 7.40 | 7.50 | 7.24 | 0.67% | 463,927 |
| Feb 4, 2026 | 7.45 | 7.50 | 7.40 | 7.45 | 7.20 | - | 494,205 |
| Feb 3, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.20 | 0.68% | 251,312 |
| Feb 2, 2026 | 7.40 | 7.45 | 7.30 | 7.40 | 7.15 | -0.67% | 505,601 |
| Jan 30, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.20 | 0.68% | 104,167 |
| Jan 29, 2026 | 7.50 | 7.55 | 7.35 | 7.40 | 7.15 | -0.67% | 662,738 |
| Jan 28, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.20 | - | 225,115 |
| Jan 27, 2026 | 7.35 | 7.45 | 7.30 | 7.45 | 7.20 | 2.05% | 181,606 |
| Jan 26, 2026 | 7.40 | 7.45 | 7.30 | 7.30 | 7.05 | -0.68% | 322,299 |
| Jan 23, 2026 | 7.45 | 7.50 | 7.35 | 7.35 | 7.10 | -1.34% | 370,930 |
| Jan 22, 2026 | 7.60 | 7.60 | 7.40 | 7.45 | 7.20 | -0.67% | 642,758 |
| Jan 21, 2026 | 7.60 | 7.60 | 7.45 | 7.50 | 7.24 | -1.32% | 534,732 |
| Jan 20, 2026 | 7.45 | 7.65 | 7.45 | 7.60 | 7.34 | 2.01% | 975,212 |
| Jan 19, 2026 | 7.35 | 7.45 | 7.25 | 7.45 | 7.20 | 2.05% | 389,220 |
| Jan 16, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.05 | - | 252,312 |
| Jan 15, 2026 | 7.30 | 7.30 | 7.20 | 7.30 | 7.05 | - | 226,071 |
| Jan 14, 2026 | 7.25 | 7.30 | 7.20 | 7.30 | 7.05 | 0.69% | 73,577 |
| Jan 13, 2026 | 7.25 | 7.30 | 7.15 | 7.25 | 7.00 | - | 331,396 |
| Jan 12, 2026 | 7.40 | 7.40 | 7.25 | 7.25 | 7.00 | -0.68% | 311,548 |
| Jan 9, 2026 | 7.25 | 7.35 | 7.15 | 7.30 | 7.05 | 1.39% | 846,636 |
| Jan 8, 2026 | 7.20 | 7.25 | 7.15 | 7.20 | 6.95 | -0.69% | 336,838 |
| Jan 7, 2026 | 7.20 | 7.25 | 7.15 | 7.25 | 7.00 | 0.69% | 320,320 |
| Jan 6, 2026 | 7.20 | 7.20 | 7.15 | 7.20 | 6.95 | - | 169,482 |
| Jan 5, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 6.95 | - | 274,587 |
| Dec 30, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 6.95 | -0.69% | 43,510 |
| Dec 29, 2025 | 7.25 | 7.25 | 7.05 | 7.25 | 7.00 | - | 130,555 |
| Dec 26, 2025 | 7.20 | 7.25 | 7.10 | 7.25 | 7.00 | 0.69% | 358,344 |
| Dec 25, 2025 | 7.15 | 7.20 | 7.10 | 7.20 | 6.95 | 0.70% | 92,639 |
| Dec 24, 2025 | 7.15 | 7.20 | 7.15 | 7.15 | 6.91 | -0.69% | 24,591 |
| Dec 23, 2025 | 7.25 | 7.25 | 7.10 | 7.20 | 6.95 | - | 194,106 |
| Dec 22, 2025 | 7.15 | 7.20 | 7.10 | 7.20 | 6.95 | 0.70% | 68,795 |
| Dec 19, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 6.91 | - | 211,825 |
| Dec 18, 2025 | 7.20 | 7.25 | 7.10 | 7.15 | 6.91 | - | 117,013 |
| Dec 17, 2025 | 7.10 | 7.25 | 7.10 | 7.15 | 6.91 | - | 40,124 |
| Dec 16, 2025 | 7.10 | 7.20 | 7.05 | 7.15 | 6.91 | 0.70% | 206,942 |
| Dec 15, 2025 | 7.10 | 7.15 | 7.05 | 7.10 | 6.86 | - | 99,303 |
| Dec 12, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 6.86 | - | 167,465 |
| Dec 11, 2025 | 7.10 | 7.15 | 7.00 | 7.10 | 6.86 | -0.70% | 989,803 |
| Dec 9, 2025 | 7.20 | 7.25 | 7.15 | 7.15 | 6.91 | -0.69% | 103,506 |
| Dec 8, 2025 | 7.25 | 7.25 | 7.10 | 7.20 | 6.95 | -0.69% | 340,505 |
| Dec 4, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.00 | 0.69% | 37,342 |
| Dec 3, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 6.95 | 0.70% | 125,324 |
| Dec 2, 2025 | 7.30 | 7.30 | 7.15 | 7.15 | 6.91 | -1.38% | 502,495 |
| Dec 1, 2025 | 7.30 | 7.35 | 7.20 | 7.25 | 7.00 | - | 371,129 |
| Nov 28, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.00 | - | 55,047 |
| Nov 27, 2025 | 7.30 | 7.30 | 7.20 | 7.25 | 7.00 | - | 155,340 |
| Nov 26, 2025 | 7.20 | 7.30 | 7.20 | 7.25 | 7.00 | 0.69% | 309,943 |
| Nov 25, 2025 | 7.15 | 7.25 | 7.15 | 7.20 | 6.95 | - | 399,650 |
| Nov 24, 2025 | 7.15 | 7.25 | 7.15 | 7.20 | 6.95 | - | 110,686 |
| Nov 21, 2025 | 7.30 | 7.30 | 7.15 | 7.20 | 6.95 | -0.69% | 310,347 |
| Nov 20, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.00 | - | 49,139 |
| Nov 19, 2025 | 7.30 | 7.30 | 7.20 | 7.25 | 7.00 | - | 46,745 |
| Nov 18, 2025 | 7.25 | 7.30 | 7.15 | 7.25 | 7.00 | - | 140,153 |
| Nov 17, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.00 | 0.69% | 380,069 |
| Nov 14, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 6.95 | -0.69% | 739,936 |
| Nov 13, 2025 | 7.30 | 7.35 | 7.25 | 7.25 | 7.00 | -1.36% | 413,320 |
| Nov 12, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.10 | 1.38% | 501,675 |
| Nov 11, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.00 | -0.68% | 153,574 |
| Nov 10, 2025 | 7.30 | 7.30 | 7.20 | 7.30 | 7.05 | 0.69% | 245,636 |
| Nov 7, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.00 | -0.68% | 118,817 |
| Nov 6, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.05 | - | 352,418 |
| Nov 5, 2025 | 7.25 | 7.35 | 7.25 | 7.30 | 7.05 | - | 1,487,771 |
| Nov 4, 2025 | 7.30 | 7.35 | 7.25 | 7.30 | 7.05 | -0.68% | 269,421 |
| Nov 3, 2025 | 7.30 | 7.35 | 7.25 | 7.35 | 7.10 | 0.68% | 417,326 |
| Oct 31, 2025 | 7.30 | 7.40 | 7.30 | 7.30 | 7.05 | -0.68% | 194,343 |
| Oct 30, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.10 | 0.68% | 159,028 |
| Oct 29, 2025 | 7.35 | 7.35 | 7.25 | 7.30 | 7.05 | -0.68% | 171,815 |
| Oct 28, 2025 | 7.40 | 7.40 | 7.25 | 7.35 | 7.10 | -0.68% | 592,740 |
| Oct 27, 2025 | 7.35 | 7.45 | 7.30 | 7.40 | 7.15 | 1.37% | 534,211 |
| Oct 24, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.05 | -1.35% | 208,970 |
| Oct 22, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.15 | 0.68% | 133,817 |
| Oct 21, 2025 | 7.40 | 7.45 | 7.30 | 7.35 | 7.10 | - | 380,848 |
| Oct 20, 2025 | 7.55 | 7.60 | 7.35 | 7.35 | 7.10 | -3.29% | 908,686 |
| Oct 17, 2025 | 7.60 | 7.70 | 7.50 | 7.60 | 7.34 | 0.66% | 1,484,197 |
| Oct 16, 2025 | 7.55 | 7.60 | 7.50 | 7.55 | 7.29 | 0.67% | 1,525,588 |
| Oct 15, 2025 | 7.45 | 7.55 | 7.40 | 7.50 | 7.24 | 0.67% | 1,095,045 |
| Oct 14, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.20 | 0.68% | 834,871 |
| Oct 10, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.15 | -1.33% | 643,627 |
| Oct 9, 2025 | 7.40 | 7.55 | 7.40 | 7.50 | 7.24 | 1.35% | 1,237,610 |
| Oct 8, 2025 | 7.40 | 7.40 | 7.30 | 7.40 | 7.15 | - | 1,201,496 |