SET · ASK · stock
Asia Sermkij Leasing Public Company Limited (ASK) stock price history
Every SET trading session of Asia Sermkij Leasing Public Company Limited from Aug 25, 2005 to Nov 13, 2026: 4,994 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASK adjusted close, 2005 to 2026
- THB 39.52
- All time high, 2022
- THB 12.70
- 52 week high, THB 6.72 low
- 4,994
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
ASK key facts
- Asia Sermkij Leasing Public Company Limited (ASK) closed at THB 9.60 on Nov 13, 2026 on SET.
- ASK's all time high close is THB 39.52, set on Mar 31, 2022; its all time low close is THB 0.7355 on Dec 12, 2008.
- ASK's 52 week range is THB 6.72 to THB 12.70.
- ASK returned +36.9% over the year to Nov 13, 2026 and -71.0% over five years.
- Over ten years ASK returned -14%, -1.5% a year compounded.
- ASK's deepest drawdown was -84.9% from Mar 31, 2022 to Jun 23, 2025.
- DataCedar holds 4,994 daily sessions of ASK history from Aug 25, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ASK price chart, 2005 to 2026
ASK returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | -15.8% |
| 6 months | +10.3% |
| Year to date | +36.9% |
| 1 year | +36.9% |
| 3 years | -44.1% |
| 5 years | -71.0% |
| 10 years | -13.6% |
| Since Aug 25, 2005 | +613.2% |
| Compound annual growth, 21.2 years | +9.7% |
ASK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 39.52 on Mar 31, 2022
- All time low close
- THB 0.7355 on Dec 12, 2008
- 52 week high
- THB 12.70 on Aug 3, 2026
- 52 week low
- THB 6.72 on Nov 21, 2025
- Deepest drawdown
- -84.9% from Mar 31, 2022 to Jun 23, 2025, not yet recovered
- Best single session
- +21.9% on Apr 27, 2021
- Worst single session
- -16.3% on Oct 31, 2008
- Volatility, 1 year annualised
- 31.3%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2005
- 7.1×
- Best calendar year
- 2021, +138%
- Worst calendar year
- 2024, -45%
ASK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Aug 25, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 6.91 | THB 12.70 | THB 6.77 | THB 9.60 | +36.9% | 138.2M | 213 |
| 2025 | THB 9.37 | THB 9.46 | THB 5.95 | THB 7.01 | -25.9% | 123.5M | 242 |
| 2024 | THB 17.51 | THB 18.29 | THB 8.91 | THB 9.46 | -44.9% | 145.6M | 236 |
| 2023 | THB 29.23 | THB 29.85 | THB 16.57 | THB 17.17 | -41.3% | 186.6M | 242 |
| 2022 | THB 35.97 | THB 39.78 | THB 23.26 | THB 29.23 | -17.8% | 317.3M | 239 |
| 2021 | THB 14.74 | THB 37.57 | THB 13.80 | THB 35.56 | +138.0% | 478.5M | 233 |
| 2020 | THB 15.87 | THB 16.80 | THB 9.56 | THB 14.94 | -4.9% | 182.6M | 235 |
| 2019 | THB 13.53 | THB 16.80 | THB 13.53 | THB 15.71 | +16.6% | 49.2M | 208 |
| 2018 | THB 13.04 | THB 14.33 | THB 12.31 | THB 13.47 | +2.9% | 68.9M | 223 |
| 2017 | THB 11.83 | THB 13.64 | THB 11.08 | THB 13.10 | +10.7% | 107.8M | 231 |
| 2016 | THB 9.38 | THB 12.19 | THB 9.18 | THB 11.83 | +25.5% | 179.2M | 243 |
| 2015 | THB 8.49 | THB 11.15 | THB 7.70 | THB 9.42 | +10.4% | 242.5M | 238 |
| 2014 | THB 6.78 | THB 9.71 | THB 6.53 | THB 8.54 | +26.0% | 172.9M | 245 |
| 2013 | THB 8.05 | THB 11.92 | THB 5.69 | THB 6.78 | -14.9% | 177.1M | 244 |
| 2012 | THB 3.41 | THB 8.21 | THB 3.41 | THB 7.97 | +129.7% | 260.5M | 245 |
| 2011 | THB 2.59 | THB 3.65 | THB 2.51 | THB 3.47 | +34.5% | 28.2M | 230 |
| 2010 | THB 1.35 | THB 2.65 | THB 1.33 | THB 2.58 | +91.4% | 14.9M | 239 |
| 2009 | THB 0.7712 | THB 1.36 | THB 0.7187 | THB 1.35 | +74.7% | 9.7M | 224 |
| 2008 | THB 0.9562 | THB 1.26 | THB 0.6974 | THB 0.7712 | -21.3% | 861.1K | 230 |
| 2007 | THB 0.9336 | THB 1.09 | THB 0.7255 | THB 0.9800 | +3.9% | 295K | 206 |
| 2006 | THB 1.21 | THB 1.36 | THB 0.7472 | THB 0.9435 | -21.4% | 504.3K | 259 |
| 2005 | THB 1.54 | THB 1.63 | THB 1.15 | THB 1.20 | n/a | 168.6M | 89 |
ASK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 9.60 | -1.0% |
| October 2026 | THB 9.70 | -3.0% |
| September 2026 | THB 10.00 | -6.5% |
| August 2026 | THB 10.70 | -11.6% |
| July 2026 | THB 12.10 | +19.8% |
| June 2026 | THB 10.10 | +11.0% |
| May 2026 | THB 9.10 | +0.6% |
| April 2026 | THB 9.05 | +10.4% |
| March 2026 | THB 8.20 | -13.7% |
| February 2026 | THB 9.50 | +28.5% |
| January 2026 | THB 7.40 | +5.5% |
| December 2025 | THB 7.01 | +2.8% |
About the ASK data
Daily bars. 4,994 sessions from Aug 25, 2005 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 25, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AASK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ASIAN Asian Sea Corporation Public Company Limited
- ASIAN-R Asian Sea Corporation Public Company Limited
- ASIMAR Asian Marine Services Public Company Limited
- ASIMAR-R Asian Marine Services Public Company Limited
- ASK-R Asia Sermkij Leasing Public Company Limited
- ASML01 ASML Holding N.V.
- ASN ASN Broker Public Company Limited
- ASN-R ASN Broker Public Company Limited
Common questions
ASK share price history
