Asia Sermkij Leasing PCL (BKK:ASK)
Thailand
· Delayed Price · Currency is THB 7.30
-0.05 (-0.68%)
At close: Dec 4, 2025
Asia Sermkij Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 32,231 |
| Dec 3, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 2.08% | 80,700 |
| Dec 2, 2025 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | - | 39,851 |
| Dec 1, 2025 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 1.41% | 59,244 |
| Nov 28, 2025 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | - | 79,563 |
| Nov 27, 2025 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | - | 37,801 |
| Nov 26, 2025 | 7.05 | 7.15 | 7.05 | 7.10 | 7.10 | - | 68,501 |
| Nov 25, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | 133,551 |
| Nov 24, 2025 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | - | 53,609 |
| Nov 21, 2025 | 7.15 | 7.15 | 7.00 | 7.05 | 7.05 | -0.70% | 231,612 |
| Nov 20, 2025 | 7.15 | 7.20 | 7.10 | 7.10 | 7.10 | - | 148,150 |
| Nov 19, 2025 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | 0.71% | 78,327 |
| Nov 18, 2025 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | -0.70% | 293,670 |
| Nov 17, 2025 | 7.05 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 180,396 |
| Nov 14, 2025 | 7.25 | 7.30 | 7.10 | 7.15 | 7.15 | -2.05% | 277,589 |
| Nov 13, 2025 | 7.25 | 7.35 | 7.20 | 7.30 | 7.30 | - | 237,224 |
| Nov 12, 2025 | 7.50 | 7.50 | 7.25 | 7.30 | 7.30 | -2.67% | 204,420 |
| Nov 11, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -2.60% | 161,502 |
| Nov 10, 2025 | 7.80 | 7.80 | 7.65 | 7.70 | 7.70 | -0.65% | 112,523 |
| Nov 7, 2025 | 7.70 | 7.80 | 7.70 | 7.75 | 7.75 | -0.64% | 55,958 |
| Nov 6, 2025 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 2.63% | 106,444 |
| Nov 5, 2025 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | - | 58,611 |
| Nov 4, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -2.56% | 187,336 |
| Nov 3, 2025 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | 0.65% | 113,801 |
| Oct 31, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | - | 65,750 |
| Oct 30, 2025 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | - | 70,935 |
| Oct 29, 2025 | 7.85 | 7.90 | 7.75 | 7.75 | 7.75 | -1.27% | 175,207 |
| Oct 28, 2025 | 8.05 | 8.10 | 7.85 | 7.85 | 7.85 | -3.09% | 238,156 |
| Oct 27, 2025 | 8.20 | 8.30 | 8.05 | 8.10 | 8.10 | 0.62% | 270,698 |
| Oct 24, 2025 | 8.15 | 8.20 | 8.05 | 8.05 | 8.05 | -1.23% | 201,856 |
| Oct 22, 2025 | 8.15 | 8.20 | 8.10 | 8.15 | 8.15 | - | 104,458 |
| Oct 21, 2025 | 8.25 | 8.35 | 8.15 | 8.15 | 8.15 | -1.21% | 225,411 |
| Oct 20, 2025 | 8.25 | 8.35 | 8.25 | 8.25 | 8.25 | - | 67,210 |
| Oct 17, 2025 | 8.50 | 8.50 | 8.20 | 8.25 | 8.25 | -2.94% | 243,447 |
| Oct 16, 2025 | 8.50 | 8.55 | 8.40 | 8.50 | 8.50 | - | 51,831 |
| Oct 15, 2025 | 8.40 | 8.55 | 8.40 | 8.50 | 8.50 | 1.80% | 255,710 |
| Oct 14, 2025 | 8.55 | 8.55 | 8.35 | 8.35 | 8.35 | -2.34% | 232,984 |
| Oct 10, 2025 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | -1.16% | 354,710 |
| Oct 9, 2025 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | -1.14% | 116,855 |
| Oct 8, 2025 | 8.85 | 8.90 | 8.70 | 8.75 | 8.75 | -0.57% | 171,394 |
| Oct 7, 2025 | 8.55 | 8.85 | 8.55 | 8.80 | 8.80 | 2.92% | 247,573 |
| Oct 6, 2025 | 8.65 | 8.70 | 8.55 | 8.55 | 8.55 | -1.72% | 163,871 |
| Oct 3, 2025 | 8.80 | 8.85 | 8.70 | 8.70 | 8.70 | -1.14% | 126,014 |
| Oct 2, 2025 | 8.75 | 8.95 | 8.75 | 8.80 | 8.80 | 0.57% | 280,313 |
| Oct 1, 2025 | 8.80 | 8.90 | 8.70 | 8.75 | 8.75 | -0.57% | 293,155 |
| Sep 30, 2025 | 8.85 | 8.95 | 8.80 | 8.80 | 8.80 | - | 495,516 |
| Sep 29, 2025 | 8.85 | 8.90 | 8.75 | 8.80 | 8.80 | -1.12% | 220,433 |
| Sep 26, 2025 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | -1.66% | 290,050 |
| Sep 25, 2025 | 9.05 | 9.10 | 9.00 | 9.05 | 9.05 | 0.56% | 415,424 |
| Sep 24, 2025 | 8.65 | 9.05 | 8.65 | 9.00 | 9.00 | 4.05% | 4,506,614 |
| Sep 23, 2025 | 8.95 | 8.95 | 8.65 | 8.65 | 8.65 | -3.35% | 570,803 |
| Sep 22, 2025 | 8.90 | 9.15 | 8.80 | 8.95 | 8.95 | 1.70% | 1,867,225 |
| Sep 19, 2025 | 8.25 | 8.85 | 8.25 | 8.80 | 8.80 | 6.67% | 1,574,634 |
| Sep 18, 2025 | 8.25 | 8.25 | 8.15 | 8.25 | 8.25 | 0.61% | 274,220 |
| Sep 17, 2025 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | - | 264,683 |
| Sep 16, 2025 | 8.15 | 8.25 | 8.15 | 8.20 | 8.20 | 1.23% | 612,959 |
| Sep 15, 2025 | 8.10 | 8.15 | 8.00 | 8.10 | 8.10 | - | 235,768 |
| Sep 12, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 212,921 |
| Sep 11, 2025 | 8.20 | 8.25 | 8.05 | 8.20 | 8.20 | 0.61% | 493,976 |
| Sep 10, 2025 | 8.15 | 8.30 | 8.15 | 8.15 | 8.15 | - | 594,389 |
| Sep 9, 2025 | 8.10 | 8.20 | 8.05 | 8.15 | 8.15 | 0.62% | 349,548 |
| Sep 8, 2025 | 7.85 | 8.15 | 7.80 | 8.10 | 8.10 | 3.85% | 982,213 |
| Sep 5, 2025 | 7.70 | 7.85 | 7.70 | 7.80 | 7.80 | 1.96% | 489,214 |
| Sep 4, 2025 | 7.65 | 7.85 | 7.65 | 7.65 | 7.65 | 0.66% | 489,256 |
| Sep 3, 2025 | 7.60 | 7.65 | 7.55 | 7.60 | 7.60 | 2.01% | 266,263 |
| Sep 2, 2025 | 7.35 | 7.50 | 7.30 | 7.45 | 7.45 | 2.05% | 105,910 |
| Sep 1, 2025 | 7.35 | 7.35 | 7.25 | 7.30 | 7.30 | - | 86,916 |
| Aug 29, 2025 | 7.35 | 7.40 | 7.25 | 7.30 | 7.30 | -0.68% | 128,682 |
| Aug 28, 2025 | 7.25 | 7.45 | 7.25 | 7.35 | 7.35 | 1.38% | 274,912 |
| Aug 27, 2025 | 7.25 | 7.40 | 7.20 | 7.25 | 7.25 | - | 290,716 |
| Aug 26, 2025 | 7.55 | 7.55 | 7.25 | 7.25 | 7.25 | -3.33% | 756,684 |
| Aug 25, 2025 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | - | 247,357 |
| Aug 22, 2025 | 7.60 | 7.65 | 7.50 | 7.50 | 7.50 | -1.32% | 228,936 |
| Aug 21, 2025 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | -0.65% | 341,126 |
| Aug 20, 2025 | 7.65 | 7.70 | 7.55 | 7.65 | 7.65 | - | 231,011 |
| Aug 19, 2025 | 7.65 | 7.85 | 7.65 | 7.65 | 7.65 | 0.66% | 105,212 |
| Aug 18, 2025 | 7.60 | 7.75 | 7.60 | 7.60 | 7.60 | -0.65% | 162,962 |
| Aug 15, 2025 | 7.45 | 7.85 | 7.45 | 7.65 | 7.65 | 2.68% | 323,705 |
| Aug 14, 2025 | 7.90 | 7.90 | 7.45 | 7.45 | 7.45 | -5.10% | 515,633 |
| Aug 13, 2025 | 8.00 | 8.05 | 7.85 | 7.85 | 7.85 | -3.68% | 804,820 |
| Aug 8, 2025 | 8.20 | 8.20 | 8.10 | 8.15 | 8.15 | -0.61% | 132,627 |
| Aug 7, 2025 | 8.10 | 8.45 | 8.10 | 8.20 | 8.20 | 1.23% | 977,729 |
| Aug 6, 2025 | 8.05 | 8.15 | 8.00 | 8.10 | 8.10 | - | 1,093,494 |
| Aug 5, 2025 | 7.70 | 8.10 | 7.65 | 8.10 | 8.10 | 5.19% | 808,615 |
| Aug 4, 2025 | 7.55 | 7.70 | 7.50 | 7.70 | 7.70 | 1.32% | 111,947 |
| Aug 1, 2025 | 7.70 | 7.80 | 7.50 | 7.60 | 7.60 | -1.30% | 185,089 |
| Jul 31, 2025 | 7.85 | 7.85 | 7.65 | 7.70 | 7.70 | -0.65% | 403,484 |
| Jul 30, 2025 | 7.55 | 7.80 | 7.55 | 7.75 | 7.75 | 2.65% | 889,214 |
| Jul 29, 2025 | 7.40 | 7.55 | 7.35 | 7.55 | 7.55 | 2.72% | 352,682 |
| Jul 25, 2025 | 7.45 | 7.55 | 7.35 | 7.35 | 7.35 | -2.65% | 587,381 |
| Jul 24, 2025 | 7.20 | 7.60 | 7.20 | 7.55 | 7.55 | 4.86% | 1,784,989 |
| Jul 23, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | 0.70% | 151,452 |
| Jul 22, 2025 | 7.15 | 7.25 | 7.15 | 7.15 | 7.15 | -0.69% | 410,675 |
| Jul 21, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | - | 163,974 |
| Jul 18, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -0.69% | 190,317 |
| Jul 17, 2025 | 7.20 | 7.30 | 7.15 | 7.25 | 7.25 | 0.69% | 442,656 |
| Jul 16, 2025 | 7.25 | 7.35 | 7.20 | 7.20 | 7.20 | - | 679,669 |
| Jul 15, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | 815,445 |
| Jul 14, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 240,448 |
| Jul 11, 2025 | 6.95 | 7.05 | 6.90 | 7.00 | 7.00 | 1.45% | 159,955 |