Asia Sermkij Leasing PCL (BKK:ASK)
Thailand
· Delayed Price · Currency is THB 8.75
-0.10 (-1.13%)
Mar 6, 2026, 4:35 PM ICT
Asia Sermkij Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.00 | 9.00 | 8.55 | 8.85 | 8.85 | 1.72% | 259,938 |
| Mar 4, 2026 | 8.80 | 8.90 | 8.05 | 8.70 | 8.70 | -3.33% | 2,038,406 |
| Mar 2, 2026 | 9.20 | 9.30 | 9.00 | 9.00 | 9.00 | -5.26% | 1,153,401 |
| Feb 27, 2026 | 9.60 | 9.65 | 9.50 | 9.50 | 9.50 | -5.94% | 741,065 |
| Feb 26, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 9.70 | 2.54% | 1,621,758 |
| Feb 25, 2026 | 9.90 | 9.95 | 9.85 | 9.85 | 9.46 | -0.51% | 630,194 |
| Feb 24, 2026 | 9.90 | 9.90 | 9.75 | 9.90 | 9.51 | - | 810,426 |
| Feb 23, 2026 | 10.00 | 10.10 | 9.75 | 9.90 | 9.51 | -1.00% | 1,375,185 |
| Feb 20, 2026 | 9.95 | 10.10 | 9.90 | 10.00 | 9.60 | -0.99% | 1,120,312 |
| Feb 19, 2026 | 10.20 | 10.30 | 10.00 | 10.10 | 9.70 | - | 1,904,109 |
| Feb 18, 2026 | 9.95 | 10.20 | 9.55 | 10.10 | 9.70 | 2.54% | 2,019,138 |
| Feb 17, 2026 | 9.35 | 9.85 | 9.30 | 9.85 | 9.46 | 5.35% | 2,035,380 |
| Feb 16, 2026 | 9.05 | 9.40 | 9.05 | 9.35 | 8.98 | 5.65% | 2,608,564 |
| Feb 13, 2026 | 8.35 | 8.85 | 8.30 | 8.85 | 8.50 | 5.36% | 1,513,561 |
| Feb 12, 2026 | 8.20 | 8.40 | 8.15 | 8.40 | 8.07 | 3.70% | 595,295 |
| Feb 11, 2026 | 8.00 | 8.20 | 8.00 | 8.10 | 7.78 | 1.89% | 423,821 |
| Feb 10, 2026 | 7.90 | 7.95 | 7.85 | 7.95 | 7.64 | 1.27% | 429,170 |
| Feb 9, 2026 | 7.70 | 7.90 | 7.60 | 7.85 | 7.54 | 3.97% | 605,589 |
| Feb 6, 2026 | 7.55 | 7.65 | 7.45 | 7.55 | 7.25 | 0.67% | 447,839 |
| Feb 5, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.20 | 0.67% | 486,486 |
| Feb 4, 2026 | 7.40 | 7.50 | 7.40 | 7.45 | 7.15 | -0.67% | 886,450 |
| Feb 3, 2026 | 7.50 | 7.70 | 7.35 | 7.50 | 7.20 | 0.67% | 1,333,660 |
| Feb 2, 2026 | 7.70 | 7.70 | 7.45 | 7.45 | 7.15 | -3.25% | 369,375 |
| Jan 30, 2026 | 7.75 | 7.80 | 7.60 | 7.70 | 7.40 | -0.65% | 376,568 |
| Jan 29, 2026 | 7.85 | 7.90 | 7.70 | 7.75 | 7.44 | -1.27% | 342,540 |
| Jan 28, 2026 | 7.80 | 7.95 | 7.80 | 7.85 | 7.54 | 1.29% | 314,975 |
| Jan 27, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.44 | 1.31% | 524,550 |
| Jan 26, 2026 | 7.70 | 7.75 | 7.60 | 7.65 | 7.35 | -0.65% | 464,740 |
| Jan 23, 2026 | 7.40 | 7.70 | 7.40 | 7.70 | 7.40 | 4.05% | 485,823 |
| Jan 22, 2026 | 7.35 | 7.45 | 7.35 | 7.40 | 7.11 | 1.37% | 840,228 |
| Jan 21, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.01 | - | 623,757 |
| Jan 20, 2026 | 7.25 | 7.45 | 7.25 | 7.30 | 7.01 | - | 1,132,124 |
| Jan 19, 2026 | 7.30 | 7.35 | 7.25 | 7.30 | 7.01 | - | 534,083 |
| Jan 16, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.01 | 0.69% | 213,727 |
| Jan 15, 2026 | 7.30 | 7.30 | 7.20 | 7.25 | 6.96 | -0.68% | 62,734 |
| Jan 14, 2026 | 7.20 | 7.30 | 7.15 | 7.30 | 7.01 | 2.10% | 78,702 |
| Jan 13, 2026 | 7.25 | 7.25 | 7.10 | 7.15 | 6.87 | -0.69% | 108,047 |
| Jan 12, 2026 | 7.35 | 7.35 | 7.15 | 7.20 | 6.91 | -2.04% | 147,828 |
| Jan 9, 2026 | 7.20 | 7.35 | 7.10 | 7.35 | 7.06 | 2.80% | 183,140 |
| Jan 8, 2026 | 7.15 | 7.20 | 7.10 | 7.15 | 6.87 | - | 96,203 |
| Jan 7, 2026 | 7.10 | 7.20 | 7.10 | 7.15 | 6.87 | 0.70% | 103,806 |
| Jan 6, 2026 | 7.15 | 7.20 | 7.10 | 7.10 | 6.82 | - | 100,156 |
| Jan 5, 2026 | 7.20 | 7.30 | 7.05 | 7.10 | 6.82 | -2.74% | 228,134 |
| Dec 30, 2025 | 7.15 | 7.30 | 7.15 | 7.30 | 7.01 | 1.39% | 45,113 |
| Dec 29, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 6.91 | - | 68,401 |
| Dec 26, 2025 | 7.20 | 7.25 | 7.15 | 7.20 | 6.91 | - | 68,044 |
| Dec 25, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 6.91 | -0.69% | 105,969 |
| Dec 24, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 6.96 | -0.68% | 68,862 |
| Dec 23, 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 7.01 | - | 34,511 |
| Dec 22, 2025 | 7.25 | 7.30 | 7.20 | 7.30 | 7.01 | 0.69% | 43,207 |
| Dec 19, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 6.96 | 0.69% | 97,873 |
| Dec 18, 2025 | 7.30 | 7.30 | 7.15 | 7.20 | 6.91 | -1.37% | 191,313 |
| Dec 17, 2025 | 7.25 | 7.30 | 7.20 | 7.30 | 7.01 | 1.39% | 197,301 |
| Dec 16, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 6.91 | - | 160,444 |
| Dec 15, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 6.91 | -1.37% | 143,820 |
| Dec 12, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.01 | 0.69% | 50,102 |
| Dec 11, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 6.96 | 0.69% | 18,490 |
| Dec 9, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 6.91 | -0.69% | 24,100 |
| Dec 8, 2025 | 7.30 | 7.35 | 7.20 | 7.25 | 6.96 | -0.68% | 133,111 |
| Dec 4, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.01 | -0.68% | 32,231 |
| Dec 3, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.06 | 2.08% | 80,700 |
| Dec 2, 2025 | 7.25 | 7.30 | 7.20 | 7.20 | 6.91 | - | 39,851 |
| Dec 1, 2025 | 7.10 | 7.25 | 7.10 | 7.20 | 6.91 | 1.41% | 59,244 |
| Nov 28, 2025 | 7.15 | 7.15 | 7.05 | 7.10 | 6.82 | - | 79,563 |
| Nov 27, 2025 | 7.10 | 7.15 | 7.10 | 7.10 | 6.82 | - | 37,801 |
| Nov 26, 2025 | 7.05 | 7.15 | 7.05 | 7.10 | 6.82 | - | 68,501 |
| Nov 25, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 6.82 | 0.71% | 133,551 |
| Nov 24, 2025 | 7.05 | 7.10 | 7.05 | 7.05 | 6.77 | - | 53,609 |
| Nov 21, 2025 | 7.15 | 7.15 | 7.00 | 7.05 | 6.77 | -0.70% | 231,612 |
| Nov 20, 2025 | 7.15 | 7.20 | 7.10 | 7.10 | 6.82 | - | 148,150 |
| Nov 19, 2025 | 7.15 | 7.15 | 7.05 | 7.10 | 6.82 | 0.71% | 78,327 |
| Nov 18, 2025 | 7.10 | 7.15 | 7.05 | 7.05 | 6.77 | -0.70% | 293,670 |
| Nov 17, 2025 | 7.05 | 7.15 | 7.05 | 7.10 | 6.82 | -0.70% | 180,396 |
| Nov 14, 2025 | 7.25 | 7.30 | 7.10 | 7.15 | 6.87 | -2.05% | 277,589 |
| Nov 13, 2025 | 7.25 | 7.35 | 7.20 | 7.30 | 7.01 | - | 237,224 |
| Nov 12, 2025 | 7.50 | 7.50 | 7.25 | 7.30 | 7.01 | -2.67% | 204,420 |
| Nov 11, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.20 | -2.60% | 161,502 |
| Nov 10, 2025 | 7.80 | 7.80 | 7.65 | 7.70 | 7.40 | -0.65% | 112,523 |
| Nov 7, 2025 | 7.70 | 7.80 | 7.70 | 7.75 | 7.44 | -0.64% | 55,958 |
| Nov 6, 2025 | 7.60 | 7.80 | 7.60 | 7.80 | 7.49 | 2.63% | 106,444 |
| Nov 5, 2025 | 7.55 | 7.60 | 7.50 | 7.60 | 7.30 | - | 58,611 |
| Nov 4, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.30 | -2.56% | 187,336 |
| Nov 3, 2025 | 7.80 | 7.90 | 7.80 | 7.80 | 7.49 | 0.65% | 113,801 |
| Oct 31, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.44 | - | 65,750 |
| Oct 30, 2025 | 7.75 | 7.75 | 7.70 | 7.75 | 7.44 | - | 70,935 |
| Oct 29, 2025 | 7.85 | 7.90 | 7.75 | 7.75 | 7.44 | -1.27% | 175,207 |
| Oct 28, 2025 | 8.05 | 8.10 | 7.85 | 7.85 | 7.54 | -3.09% | 238,156 |
| Oct 27, 2025 | 8.20 | 8.30 | 8.05 | 8.10 | 7.78 | 0.62% | 270,698 |
| Oct 24, 2025 | 8.15 | 8.20 | 8.05 | 8.05 | 7.73 | -1.23% | 201,856 |
| Oct 22, 2025 | 8.15 | 8.20 | 8.10 | 8.15 | 7.83 | - | 104,458 |
| Oct 21, 2025 | 8.25 | 8.35 | 8.15 | 8.15 | 7.83 | -1.21% | 225,411 |
| Oct 20, 2025 | 8.25 | 8.35 | 8.25 | 8.25 | 7.92 | - | 67,210 |
| Oct 17, 2025 | 8.50 | 8.50 | 8.20 | 8.25 | 7.92 | -2.94% | 243,447 |
| Oct 16, 2025 | 8.50 | 8.55 | 8.40 | 8.50 | 8.16 | - | 51,831 |
| Oct 15, 2025 | 8.40 | 8.55 | 8.40 | 8.50 | 8.16 | 1.80% | 255,710 |
| Oct 14, 2025 | 8.55 | 8.55 | 8.35 | 8.35 | 8.02 | -2.34% | 232,984 |
| Oct 10, 2025 | 8.70 | 8.70 | 8.55 | 8.55 | 8.21 | -1.16% | 354,710 |
| Oct 9, 2025 | 8.75 | 8.75 | 8.65 | 8.65 | 8.31 | -1.14% | 116,855 |
| Oct 8, 2025 | 8.85 | 8.90 | 8.70 | 8.75 | 8.40 | -0.57% | 171,394 |
| Oct 7, 2025 | 8.55 | 8.85 | 8.55 | 8.80 | 8.45 | 2.92% | 247,573 |