Thailand - Delayed Quote
THB
Asia Sermkij Leasing Public Company Limited (ASK.BK)
9.60
-0.10
(-1.03%)
At close: 4:39:19 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.60
9.70
9.55
9.70
9.70
571,600
Oct 29, 2026
9.65
9.70
9.60
9.65
9.65
114,800
Oct 28, 2026
9.70
9.75
9.60
9.70
9.70
270,300
Oct 27, 2026
9.75
9.95
9.65
9.75
9.75
1,418,700
Oct 26, 2026
9.70
9.70
9.55
9.65
9.65
172,500
Oct 22, 2026
9.60
9.80
9.55
9.60
9.60
550,700
Oct 21, 2026
9.65
9.70
9.50
9.60
9.60
361,700
Oct 20, 2026
9.85
9.85
9.55
9.55
9.55
827,700
Oct 19, 2026
9.60
10.00
9.60
9.80
9.80
1,611,000
Oct 15, 2026
9.45
9.80
9.30
9.55
9.55
1,238,300
Oct 14, 2026
9.55
9.60
9.40
9.50
9.50
198,300
Oct 12, 2026
9.40
9.60
9.40
9.55
9.55
95,600
Oct 9, 2026
9.50
9.50
9.35
9.40
9.40
209,800
Oct 8, 2026
9.60
9.65
9.40
9.50
9.50
650,700
Oct 7, 2026
9.65
9.70
9.60
9.60
9.60
139,900
Oct 6, 2026
9.85
9.85
9.55
9.70
9.70
324,200
Oct 5, 2026
9.80
9.90
9.80
9.85
9.85
45,100
Oct 2, 2026
9.85
9.90
9.75
9.80
9.80
151,600
Oct 1, 2026
9.95
9.95
9.85
9.85
9.85
115,900
Sep 30, 2026
10.00
10.00
9.75
10.00
10.00
781,900
Sep 29, 2026
9.95
10.10
9.95
10.00
10.00
197,500
Sep 28, 2026
10.00
10.10
10.00
10.00
10.00
195,200
Sep 25, 2026
10.00
10.20
9.95
10.00
10.00
344,900
Sep 24, 2026
10.00
10.10
10.00
10.00
10.00
86,700
Sep 23, 2026
10.20
10.20
10.00
10.10
10.10
308,600
Sep 22, 2026
10.20
10.30
10.10
10.30
10.30
116,100
Sep 21, 2026
10.10
10.30
10.10
10.20
10.20
168,300
Sep 18, 2026
10.10
10.20
10.00
10.10
10.10
237,900
Sep 17, 2026
10.10
10.20
10.00
10.10
10.10
238,000
Sep 16, 2026
10.10
10.20
10.00
10.00
10.00
89,300
Sep 15, 2026
10.00
10.20
10.00
10.10
10.10
168,000
Sep 14, 2026
10.20
10.20
10.00
10.00
10.00
405,000
Sep 11, 2026
10.30
10.30
10.10
10.20
10.20
459,700
Sep 10, 2026
10.30
10.40
10.30
10.30
10.30
262,800
Sep 9, 2026
10.30
10.40
10.20
10.30
10.30
824,500
Sep 8, 2026
10.30
10.50
10.30
10.30
10.30
260,600
Sep 7, 2026
10.40
10.40
10.20
10.30
10.30
230,200
Sep 4, 2026
10.30
10.40
10.10
10.40
10.40
488,100
Sep 3, 2026
10.10
10.40
10.10
10.20
10.20
173,900
Sep 2, 2026
10.30
10.40
10.00
10.10
10.10
764,200
Sep 1, 2026
10.70
10.80
10.30
10.30
10.30
1,025,200
Aug 31, 2026
10.90
11.00
10.50
10.70
10.70
1,041,500
Aug 28, 2026
11.20
11.20
10.90
10.90
10.90
324,700
Aug 27, 2026
11.40
11.50
11.20
11.20
11.20
380,600
Aug 26, 2026
11.20
11.40
11.20
11.40
11.40
354,000
Aug 25, 2026
11.10
11.30
11.10
11.10
11.10
452,800
Aug 24, 2026
11.30
11.30
11.10
11.10
11.10
437,600
Aug 21, 2026
11.50
11.50
11.20
11.40
11.40
485,100
Aug 20, 2026
11.20
11.50
11.10
11.50
11.50
1,073,400
Aug 19, 2026
11.10
11.30
11.00
11.20
11.20
683,000
Aug 18, 2026
11.00
11.20
11.00
11.10
11.10
608,000
Aug 17, 2026
11.00
11.10
10.80
11.10
11.10
1,391,400
Aug 14, 2026
11.30
11.50
10.80
10.90
10.90
2,017,900
Aug 13, 2026
11.60
11.70
11.20
11.40
11.40
1,676,200
Aug 11, 2026
12.00
12.00
11.50
11.50
11.50
1,249,400
Aug 10, 2026
12.00
12.10
12.00
12.00
12.00
310,800
Aug 7, 2026
12.30
12.30
12.00
12.00
12.00
777,600
Aug 6, 2026
12.20
12.40
12.20
12.30
12.30
373,600
Aug 5, 2026
12.50
12.50
12.10
12.20
12.20
624,700
Aug 4, 2026
12.60
12.70
12.40
12.40
12.40
858,000
Aug 3, 2026
12.30
12.70
12.10
12.60
12.60
2,518,400
Jul 31, 2026
12.30
12.40
12.10
12.10
12.10
1,038,900
Jul 30, 2026
12.00
12.40
12.00
12.40
12.40
986,200
Jul 27, 2026
12.20
12.30
11.90
12.00
12.00
1,004,000
Jul 24, 2026
11.70
12.20
11.60
12.00
12.00
879,800
Jul 23, 2026
12.00
12.10
11.80
11.80
11.80
306,800
Jul 22, 2026
12.20
12.20
11.70
12.10
12.10
1,060,800
Jul 21, 2026
12.20
12.30
12.00
12.10
12.10
668,200
Jul 20, 2026
12.30
12.40
12.10
12.20
12.20
709,700
Jul 17, 2026
12.30
12.50
12.20
12.30
12.30
1,632,700
Jul 16, 2026
12.30
12.40
12.20
12.40
12.40
842,800
Jul 15, 2026
12.50
12.50
12.10
12.30
12.30
900,700
Jul 14, 2026
12.20
12.60
11.90
12.40
12.40
2,666,900
Jul 13, 2026
11.70
12.40
11.70
12.20
12.20
2,793,500
Jul 10, 2026
11.50
11.90
11.50
11.90
11.90
2,622,700
Jul 9, 2026
11.10
11.40
10.90
11.40
11.40
850,700
Jul 8, 2026
11.60
11.60
10.80
10.80
10.80
3,712,100
Jul 7, 2026
11.00
11.60
11.00
11.60
11.60
2,986,300
Jul 6, 2026
10.60
11.30
10.50
11.10
11.10
3,547,800
Jul 3, 2026
10.30
10.70
10.30
10.60
10.60
2,007,500
Jul 2, 2026
10.30
10.30
10.10
10.20
10.20
729,000
Jul 1, 2026
10.10
10.30
10.00
10.20
10.20
1,042,000
Jun 30, 2026
10.00
10.30
9.95
10.10
10.10
1,334,100
Jun 29, 2026
10.10
10.10
9.75
10.00
10.00
1,342,500
Jun 26, 2026
10.00
10.10
10.00
10.10
10.10
240,000
Jun 25, 2026
10.10
10.20
9.95
10.10
10.10
966,700
Jun 24, 2026
10.10
10.30
10.10
10.10
10.10
518,500
Jun 23, 2026
10.50
10.50
10.10
10.10
10.10
949,300
Jun 22, 2026
10.00
10.50
10.00
10.30
10.30
1,157,100
Jun 19, 2026
10.30
10.30
10.00
10.00
10.00
667,500
Jun 18, 2026
10.20
10.30
10.10
10.30
10.30
456,300
Jun 17, 2026
10.00
10.30
10.00
10.20
10.20
735,800
Jun 16, 2026
9.55
10.30
9.55
10.00
10.00
1,707,500
Jun 15, 2026
9.65
9.90
9.50
9.70
9.70
951,800
Jun 12, 2026
9.15
9.75
9.15
9.60
9.60
2,460,100
Jun 11, 2026
9.05
9.20
9.05
9.10
9.10
95,100
Jun 10, 2026
9.10
9.10
9.00
9.00
9.00
44,500
Jun 9, 2026
9.05
9.15
9.05
9.10
9.10
136,700
Jun 8, 2026
9.25
9.25
9.00
9.05
9.05
489,100
Jun 5, 2026
9.25
9.35
9.20
9.25
9.25
484,000
Jun 4, 2026
9.20
9.30
9.20
9.25
9.25
343,600
Jun 2, 2026
9.15
9.20
9.10
9.20
9.20
320,900
May 29, 2026
9.10
9.25
9.10
9.10
9.10
1,002,900
May 28, 2026
9.15
9.15
9.10
9.10
9.10
258,000
May 27, 2026
9.05
9.15
9.05
9.15
9.15
443,800
May 26, 2026
9.05
9.15
9.00
9.00
9.00
451,600
May 25, 2026
8.95
9.10
8.95
9.05
9.05
586,900
May 22, 2026
9.05
9.10
8.90
8.90
8.90
262,600
May 21, 2026
9.00
9.10
9.00
9.05
9.05
219,300
May 20, 2026
9.05
9.05
8.95
9.00
9.00
88,100
May 19, 2026
8.85
9.05
8.85
9.00
9.00
438,100
May 18, 2026
8.90
8.95
8.85
8.85
8.85
224,900
May 15, 2026
8.90
9.00
8.85
8.90
8.90
467,500
May 14, 2026
8.85
8.90
8.75
8.90
8.90
172,200
May 13, 2026
8.90
8.90
8.70
8.70
8.70
388,600
May 12, 2026
8.90
9.00
8.80
8.85
8.85
448,600
May 11, 2026
9.20
9.20
8.90
8.95
8.95
931,100
May 8, 2026
9.40
9.40
9.20
9.25
9.25
1,005,700
May 7, 2026
9.45
9.50
9.35
9.40
9.40
1,497,400
May 6, 2026
9.10
9.35
9.10
9.15
9.15
1,011,400
May 5, 2026
9.05
9.15
9.05
9.10
9.10
567,700
Apr 30, 2026
9.30
9.30
9.05
9.05
9.05
1,009,200
Apr 29, 2026
9.10
9.35
9.10
9.35
9.35
966,600
Apr 28, 2026
8.90
9.20
8.85
9.10
9.10
1,135,600
Apr 27, 2026
8.55
8.75
8.55
8.75
8.75
468,300
Apr 24, 2026
8.35
8.55
8.35
8.55
8.55
92,400
Apr 23, 2026
8.45
8.50
8.35
8.35
8.35
242,700
Apr 22, 2026
8.25
8.55
8.25
8.45
8.45
289,700
Apr 21, 2026
8.20
8.25
8.15
8.25
8.25
156,700
Apr 20, 2026
8.25
8.25
8.15
8.25
8.25
110,300
Apr 17, 2026
8.30
8.30
8.20
8.30
8.30
54,000
Apr 16, 2026
8.25
8.35
8.25
8.35
8.35
40,400
Apr 10, 2026
8.15
8.30
8.15
8.30
8.30
118,500
Apr 9, 2026
8.45
8.50
8.15
8.20
8.20
349,900
Apr 8, 2026
8.35
8.60
8.35
8.45
8.45
139,000
Apr 7, 2026
8.30
8.35
8.20
8.30
8.30
104,100
Apr 3, 2026
8.45
8.45
8.35
8.35
8.35
91,900
Apr 2, 2026
8.40
8.55
8.35
8.50
8.50
61,900
Apr 1, 2026
8.25
8.60
8.15
8.55
8.55
235,900
Mar 31, 2026
8.00
8.25
7.95
8.20
8.20
185,500
Mar 30, 2026
7.80
8.05
7.75
8.05
8.05
99,500
Mar 27, 2026
7.75
7.90
7.75
7.85
7.85
210,900
Mar 26, 2026
8.10
8.10
7.75
7.85
7.85
641,500
Mar 25, 2026
8.10
8.30
8.10
8.25
8.25
214,400
Mar 24, 2026
8.00
8.15
8.00
8.05
8.05
63,900
Mar 23, 2026
8.25
8.25
7.95
8.00
8.00
281,100
Mar 20, 2026
8.25
8.30
8.20
8.30
8.30
118,900
Mar 19, 2026
8.40
8.45
8.25
8.30
8.30
363,600
Mar 18, 2026
8.75
8.75
8.55
8.55
8.55
172,200
Mar 17, 2026
8.55
8.75
8.55
8.75
8.75
110,100
Mar 16, 2026
8.60
8.65
8.50
8.55
8.55
246,600
Mar 13, 2026
8.75
8.80
8.55
8.70
8.70
327,500
Mar 12, 2026
8.65
8.90
8.55
8.80
8.80
295,200
Mar 11, 2026
8.55
8.80
8.55
8.70
8.70
166,600
Mar 10, 2026
8.75
8.80
8.55
8.60
8.60
231,200
Mar 9, 2026
8.25
8.65
8.05
8.55
8.55
378,500
Mar 6, 2026
8.70
8.80
8.65
8.75
8.75
164,800
Mar 5, 2026
9.00
9.00
8.55
8.85
8.85
259,800
Mar 4, 2026
8.80
8.90
8.05
8.70
8.70
2,038,300
Mar 2, 2026
9.20
9.30
9.00
9.00
9.00
1,153,300
Feb 27, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
9.60
9.65
9.50
9.50
9.50
740,900
Feb 26, 2026
9.90
10.10
9.90
10.10
9.70
1,621,500
Feb 25, 2026
9.90
9.95
9.85
9.85
9.46
630,000
Feb 24, 2026
9.90
9.90
9.75
9.90
9.51
810,400
Feb 23, 2026
10.00
10.10
9.75
9.90
9.51
1,375,000
Feb 20, 2026
9.95
10.10
9.90
10.00
9.60
1,120,100
Feb 19, 2026
10.20
10.30
10.00
10.10
9.70
1,904,000
Feb 18, 2026
9.95
10.20
9.55
10.10
9.70
2,018,800
Feb 17, 2026
9.35
9.85
9.30
9.85
9.46
2,035,100
Feb 16, 2026
9.05
9.40
9.05
9.35
8.98
2,608,400
Feb 13, 2026
8.35
8.85
8.30
8.85
8.50
1,513,400
Feb 12, 2026
8.20
8.40
8.15
8.40
8.07
595,200
Feb 11, 2026
8.00
8.20
8.00
8.10
7.78
423,800
Feb 10, 2026
7.90
7.95
7.85
7.95
7.64
429,100
Feb 9, 2026
7.70
7.90
7.60
7.85
7.54
605,500
Feb 6, 2026
7.55
7.65
7.45
7.55
7.25
447,800
Feb 5, 2026
7.45
7.55
7.45
7.50
7.20
486,400
Feb 4, 2026
7.40
7.50
7.40
7.45
7.15
886,400
Feb 3, 2026
7.50
7.70
7.35
7.50
7.20
1,333,600
Feb 2, 2026
7.70
7.70
7.45
7.45
7.15
369,200
Jan 30, 2026
7.75
7.80
7.60
7.70
7.40
376,500
Jan 29, 2026
7.85
7.90
7.70
7.75
7.44
342,500
Jan 28, 2026
7.80
7.95
7.80
7.85
7.54
314,900
Jan 27, 2026
7.65
7.75
7.65
7.75
7.44
524,500
Jan 26, 2026
7.70
7.75
7.60
7.65
7.35
464,600
Jan 23, 2026
7.40
7.70
7.40
7.70
7.40
485,800
Jan 22, 2026
7.35
7.45
7.35
7.40
7.11
840,100
Jan 21, 2026
7.30
7.35
7.30
7.30
7.01
623,700
Jan 20, 2026
7.25
7.45
7.25
7.30
7.01
1,132,100
Jan 19, 2026
7.30
7.35
7.25
7.30
7.01
534,000
Jan 16, 2026
7.30
7.30
7.25
7.30
7.01
213,700
Jan 15, 2026
7.30
7.30
7.20
7.25
6.96
62,700
Jan 14, 2026
7.20
7.30
7.15
7.30
7.01
78,600
Jan 13, 2026
7.25
7.25
7.10
7.15
6.87
108,000
Jan 12, 2026
7.35
7.35
7.15
7.20
6.91
147,800
Jan 9, 2026
7.20
7.35
7.10
7.35
7.06
183,000
Jan 8, 2026
7.15
7.20
7.10
7.15
6.87
96,200
Jan 7, 2026
7.10
7.20
7.10
7.15
6.87
103,800
Jan 6, 2026
7.15
7.20
7.10
7.10
6.82
100,000
Jan 5, 2026
7.20
7.30
7.05
7.10
6.82
228,100
Dec 30, 2025
7.15
7.30
7.15
7.30
7.01
45,100
Dec 29, 2025
7.15
7.20
7.15
7.20
6.91
68,400
Dec 26, 2025
7.20
7.25
7.15
7.20
6.91
68,000
Dec 25, 2025
7.30
7.30
7.20
7.20
6.91
105,800
Dec 24, 2025
7.30
7.30
7.25
7.25
6.96
68,800
Dec 23, 2025
7.30
7.30
7.25
7.30
7.01
34,500
Dec 22, 2025
7.25
7.30
7.20
7.30
7.01
43,200
Dec 19, 2025
7.15
7.25
7.15
7.25
6.96
97,800
Dec 18, 2025
7.30
7.30
7.15
7.20
6.91
191,300
Dec 17, 2025
7.25
7.30
7.20
7.30
7.01
197,300
Dec 16, 2025
7.20
7.25
7.20
7.20
6.91
160,400
Dec 15, 2025
7.25
7.25
7.20
7.20
6.91
143,800
Dec 12, 2025
7.20
7.30
7.20
7.30
7.01
50,100
Dec 11, 2025
7.20
7.25
7.20
7.25
6.96
18,400
Dec 9, 2025
7.30
7.30
7.20
7.20
6.91
24,100
Dec 8, 2025
7.30
7.35
7.20
7.25
6.96
133,100
Dec 4, 2025
7.35
7.35
7.30
7.30
7.01
32,200
Dec 3, 2025
7.25
7.35
7.25
7.35
7.06
80,700
Dec 2, 2025
7.25
7.30
7.20
7.20
6.91
39,800
Dec 1, 2025
7.10
7.25
7.10
7.20
6.91
59,200
Nov 28, 2025
7.15
7.15
7.05
7.10
6.82
79,500
Nov 27, 2025
7.10
7.15
7.10
7.10
6.82
37,800
Nov 26, 2025
7.05
7.15
7.05
7.10
6.82
68,500
Nov 25, 2025
7.10
7.10
7.05
7.10
6.82
133,500
Nov 24, 2025
7.05
7.10
7.05
7.05
6.77
53,600
Nov 21, 2025
7.15
7.15
7.00
7.05
6.77
231,600
Nov 20, 2025
7.15
7.20
7.10
7.10
6.82
148,100
Nov 19, 2025
7.15
7.15
7.05
7.10
6.82
78,300
Nov 18, 2025
7.10
7.15
7.05
7.05
6.77
293,600
Nov 17, 2025
7.05
7.15
7.05
7.10
6.82
180,300
Nov 14, 2025
7.25
7.30
7.10
7.15
6.87
277,500
Nov 13, 2025
7.25
7.35
7.20
7.30
7.01
237,100
Nov 12, 2025
7.50
7.50
7.25
7.30
7.01
204,200
Nov 11, 2025
7.65
7.65
7.50
7.50
7.20
161,500
Nov 10, 2025
7.80
7.80
7.65
7.70
7.40
112,400
Nov 7, 2025
7.70
7.80
7.70
7.75
7.44
55,900
Nov 6, 2025
7.60
7.80
7.60
7.80
7.49
106,400
Nov 5, 2025
7.55
7.60
7.50
7.60
7.30
58,600
Nov 4, 2025
7.80
7.80
7.60
7.60
7.30
187,200
Nov 3, 2025
7.80
7.90
7.80
7.80
7.49
113,800
