Asia Sermkij Leasing PCL (BKK:ASK)
Thailand
· Delayed Price · Currency is THB 9.10
+0.35 (4.00%)
Apr 28, 2026, 4:35 PM ICT
Asia Sermkij Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | 2.34% | 468,449 |
| Apr 24, 2026 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | 2.40% | 92,429 |
| Apr 23, 2026 | 8.45 | 8.50 | 8.35 | 8.35 | 8.35 | -1.18% | 242,817 |
| Apr 22, 2026 | 8.25 | 8.55 | 8.25 | 8.45 | 8.45 | 2.42% | 289,716 |
| Apr 21, 2026 | 8.20 | 8.25 | 8.15 | 8.25 | 8.25 | - | 156,705 |
| Apr 20, 2026 | 8.25 | 8.25 | 8.15 | 8.25 | 8.25 | -0.60% | 110,350 |
| Apr 17, 2026 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | -0.60% | 54,008 |
| Apr 16, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 0.60% | 40,496 |
| Apr 10, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 1.22% | 118,570 |
| Apr 9, 2026 | 8.45 | 8.50 | 8.15 | 8.20 | 8.20 | -2.96% | 350,033 |
| Apr 8, 2026 | 8.35 | 8.60 | 8.35 | 8.45 | 8.45 | 1.81% | 139,098 |
| Apr 7, 2026 | 8.30 | 8.35 | 8.20 | 8.30 | 8.30 | -0.60% | 104,201 |
| Apr 3, 2026 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | -1.76% | 91,944 |
| Apr 2, 2026 | 8.40 | 8.55 | 8.35 | 8.50 | 8.50 | -0.58% | 61,943 |
| Apr 1, 2026 | 8.25 | 8.60 | 8.15 | 8.55 | 8.55 | 4.27% | 235,946 |
| Mar 31, 2026 | 8.00 | 8.25 | 7.95 | 8.20 | 8.20 | 1.86% | 185,613 |
| Mar 30, 2026 | 7.80 | 8.05 | 7.75 | 8.05 | 8.05 | 2.55% | 99,548 |
| Mar 27, 2026 | 7.75 | 7.90 | 7.75 | 7.85 | 7.85 | - | 211,040 |
| Mar 26, 2026 | 8.10 | 8.10 | 7.75 | 7.85 | 7.85 | -4.85% | 641,606 |
| Mar 25, 2026 | 8.10 | 8.30 | 8.10 | 8.25 | 8.25 | 2.48% | 214,619 |
| Mar 24, 2026 | 8.00 | 8.15 | 8.00 | 8.05 | 8.05 | 0.63% | 64,042 |
| Mar 23, 2026 | 8.25 | 8.25 | 7.95 | 8.00 | 8.00 | -3.61% | 281,314 |
| Mar 20, 2026 | 8.25 | 8.30 | 8.20 | 8.30 | 8.30 | - | 118,975 |
| Mar 19, 2026 | 8.40 | 8.45 | 8.25 | 8.30 | 8.30 | -2.92% | 363,651 |
| Mar 18, 2026 | 8.75 | 8.75 | 8.55 | 8.55 | 8.55 | -2.29% | 172,273 |
| Mar 17, 2026 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | 2.34% | 110,162 |
| Mar 16, 2026 | 8.60 | 8.65 | 8.50 | 8.55 | 8.55 | -1.72% | 246,664 |
| Mar 13, 2026 | 8.75 | 8.80 | 8.55 | 8.70 | 8.70 | -1.14% | 327,510 |
| Mar 12, 2026 | 8.65 | 8.90 | 8.55 | 8.80 | 8.80 | 1.15% | 295,225 |
| Mar 11, 2026 | 8.55 | 8.80 | 8.55 | 8.70 | 8.70 | 1.16% | 166,656 |
| Mar 10, 2026 | 8.75 | 8.80 | 8.55 | 8.60 | 8.60 | 0.58% | 231,260 |
| Mar 9, 2026 | 8.25 | 8.65 | 8.05 | 8.55 | 8.55 | -2.29% | 378,670 |
| Mar 6, 2026 | 8.70 | 8.80 | 8.65 | 8.75 | 8.75 | -1.13% | 164,833 |
| 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 |