Astra Enterprise Public Company Limited(TH:ASTR)
3.72+0.04 (+1.09%)
TH:ASTR
Astra Enterprise Public Company Limited historical prices
3.72
At close:+0.04 (+1.09%)
Astra Enterprise Public Company Limited (ASTR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.70 | 3.72 | 3.68 | 3.72 | 3.72 | +1.09% | 266,200 | 4.61 |
| Nov 10, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | +5.75% | 6,300 | 0.11 |
| Nov 09, 2026 | 3.60 | 3.62 | 3.50 | 3.60 | 3.60 | +3.45% | 37,900 | 0.65 |
| Nov 06, 2026 | 3.52 | 3.52 | 3.44 | 3.48 | 3.48 | 0.00% | 18,200 | 0.29 |
| Nov 05, 2026 | 3.38 | 3.60 | 3.38 | 3.48 | 3.48 | +2.35% | 87,400 | 1.43 |
| Nov 04, 2026 | 3.30 | 3.40 | 3.14 | 3.40 | 3.40 | +2.41% | 123,400 | 2.08 |
| Nov 03, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | 2,000 | 0.03 |
| Nov 02, 2026 | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | -1.76% | 388 | 0.01 |
| Oct 30, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | -0.58% | 15,200 | 0.26 |
| Oct 29, 2026 | 3.50 | 3.50 | 3.34 | 3.42 | 3.42 | -2.29% | 47,607 | 0.73 |
| Oct 28, 2026 | 3.58 | 3.58 | 3.34 | 3.50 | 3.50 | 0.00% | 11,300 | 0.16 |
| Oct 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 8,001 | 0.11 |
| Oct 26, 2026 | 3.56 | 3.56 | 3.44 | 3.50 | 3.50 | -2.23% | 26,800 | 0.37 |
| Oct 23, 2026 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 401 | 0.01 |
| Oct 21, 2026 | 3.58 | 3.62 | 3.48 | 3.60 | 3.60 | +3.45% | 52,401 | 0.68 |
| Oct 20, 2026 | 3.66 | 3.76 | 3.48 | 3.48 | 3.48 | -5.95% | 199,600 | 2.63 |
| Oct 19, 2026 | 3.82 | 3.84 | 3.64 | 3.70 | 3.70 | -1.07% | 237,300 | 2.85 |
| Oct 16, 2026 | 3.74 | 3.82 | 3.74 | 3.74 | 3.74 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | 0.00% | 1,701 | 0.02 |
| Oct 14, 2026 | 3.84 | 3.86 | 3.74 | 3.74 | 3.74 | -2.60% | 4,300 | 0.05 |
| Oct 13, 2026 | 3.84 | 3.88 | 3.74 | 3.84 | 3.84 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.88 | 3.88 | 3.74 | 3.84 | 3.84 | +2.13% | 28,400 | 0.30 |
| Oct 09, 2026 | 3.80 | 3.82 | 3.76 | 3.76 | 3.76 | -0.53% | 23,300 | 0.24 |
| Oct 08, 2026 | 3.72 | 3.90 | 3.66 | 3.78 | 3.78 | +0.53% | 46,300 | 0.48 |
| Oct 07, 2026 | 3.30 | 3.90 | 3.28 | 3.76 | 3.76 | +12.57% | 111,235 | 1.17 |
| Oct 06, 2026 | 3.32 | 3.36 | 3.24 | 3.34 | 3.34 | 0.00% | 1,400 | 0.01 |
| Oct 05, 2026 | 3.38 | 3.42 | 3.24 | 3.34 | 3.34 | +0.60% | 24,678 | 0.26 |
| Oct 02, 2026 | 3.42 | 3.42 | 3.30 | 3.32 | 3.32 | -2.35% | 10,800 | 0.11 |
| Oct 01, 2026 | 3.50 | 3.50 | 3.16 | 3.40 | 3.40 | -2.86% | 112,139 | 1.16 |
| Sep 30, 2026 | 3.54 | 3.66 | 3.50 | 3.50 | 3.50 | -2.78% | 1,302 | 0.01 |
| Sep 29, 2026 | 3.62 | 3.72 | 3.60 | 3.60 | 3.60 | -2.70% | 11,900 | 0.12 |
| Sep 28, 2026 | 3.64 | 3.78 | 3.28 | 3.70 | 3.70 | 0.00% | 53,600 | 0.54 |
| Sep 25, 2026 | 3.84 | 3.84 | 3.70 | 3.70 | 3.70 | -3.65% | 1,900 | 0.02 |
| Sep 24, 2026 | 3.92 | 3.92 | 3.64 | 3.84 | 3.84 | +1.05% | 47,650 | 0.45 |
| Sep 23, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -1.55% | 2,700 | 0.03 |
| Sep 22, 2026 | 3.88 | 3.88 | 3.80 | 3.86 | 3.86 | 0.00% | 11,000 | 0.10 |
| Sep 21, 2026 | 3.92 | 3.92 | 3.84 | 3.86 | 3.86 | +0.52% | 8,400 | 0.07 |
| Sep 18, 2026 | 3.90 | 3.90 | 3.80 | 3.84 | 3.84 | 0.00% | 29,589 | 0.25 |
| Sep 17, 2026 | 3.74 | 3.90 | 3.74 | 3.84 | 3.84 | +2.13% | 13,700 | 0.12 |
| Sep 16, 2026 | 4.00 | 4.28 | 3.76 | 3.76 | 3.76 | -9.18% | 534,504 | 4.79 |
| Sep 15, 2026 | 4.30 | 4.32 | 3.98 | 4.14 | 4.14 | -0.96% | 120,939 | 1.09 |
| Sep 14, 2026 | 4.20 | 4.46 | 4.16 | 4.18 | 4.18 | -0.48% | 10,700 | 0.10 |
| Sep 11, 2026 | 4.36 | 4.36 | 4.16 | 4.20 | 4.20 | -3.67% | 8,900 | 0.07 |
| Sep 10, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.46% | 200 | 0.00 |
| Sep 09, 2026 | 4.40 | 4.48 | 4.38 | 4.38 | 4.38 | -1.79% | 13,900 | 0.11 |
| Sep 08, 2026 | 4.48 | 4.52 | 4.40 | 4.46 | 4.46 | +1.83% | 12,900 | 0.10 |
| Sep 07, 2026 | 4.30 | 4.42 | 4.30 | 4.38 | 4.38 | -0.45% | 42,800 | 0.34 |
| Sep 04, 2026 | 4.40 | 4.46 | 4.38 | 4.40 | 4.40 | 0.00% | 17,500 | 0.14 |
| Sep 03, 2026 | 4.38 | 4.50 | 4.38 | 4.40 | 4.40 | +0.46% | 2,606 | 0.02 |
