Siam Global House PCL (BKK:GLOBAL)
Thailand · Delayed Price · Currency is THB 8.10
+0.45 (5.88%)
Oct 15, 2025, 4:35 PM ICT
Siam Global House PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 7.70 | 8.20 | 7.70 | 8.10 | 8.10 | 5.88% | 22,525,785 |
| Oct 14, 2025 | 7.50 | 7.95 | 7.50 | 7.65 | 7.65 | 2.00% | 15,742,003 |
| Oct 10, 2025 | 7.60 | 7.75 | 7.45 | 7.50 | 7.50 | -0.66% | 11,014,665 |
| Oct 9, 2025 | 7.70 | 7.75 | 7.50 | 7.55 | 7.55 | -1.31% | 6,301,782 |
| Oct 8, 2025 | 7.90 | 8.05 | 7.60 | 7.65 | 7.65 | -3.16% | 14,436,208 |
| Oct 7, 2025 | 7.90 | 8.10 | 7.80 | 7.90 | 7.90 | 0.64% | 14,712,984 |
| Oct 6, 2025 | 7.90 | 8.00 | 7.75 | 7.85 | 7.85 | -1.88% | 16,689,590 |
| Oct 3, 2025 | 7.65 | 8.10 | 7.60 | 8.00 | 8.00 | 3.90% | 19,167,796 |
| Oct 2, 2025 | 7.55 | 7.75 | 7.45 | 7.70 | 7.70 | 2.67% | 14,777,556 |
| Oct 1, 2025 | 7.65 | 7.70 | 7.50 | 7.50 | 7.50 | -1.32% | 8,106,981 |
| Sep 30, 2025 | 7.95 | 7.95 | 7.60 | 7.60 | 7.60 | -3.80% | 11,343,577 |
| Sep 29, 2025 | 7.95 | 8.05 | 7.85 | 7.90 | 7.90 | - | 12,109,416 |
| Sep 26, 2025 | 8.15 | 8.15 | 7.90 | 7.90 | 7.90 | -3.66% | 11,428,716 |
| Sep 25, 2025 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | - | 9,789,339 |
| Sep 24, 2025 | 8.00 | 8.45 | 8.00 | 8.20 | 8.20 | 1.86% | 22,140,863 |
| Sep 23, 2025 | 7.90 | 8.15 | 7.90 | 8.05 | 8.05 | 1.90% | 7,665,966 |
| Sep 22, 2025 | 8.10 | 8.40 | 7.90 | 7.90 | 7.90 | -1.86% | 18,421,666 |
| Sep 19, 2025 | 8.40 | 8.45 | 8.05 | 8.05 | 8.05 | -4.17% | 14,111,383 |
| Sep 18, 2025 | 8.65 | 8.70 | 8.15 | 8.40 | 8.40 | -2.33% | 24,196,663 |
| Sep 17, 2025 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | - | 9,867,673 |
| Sep 16, 2025 | 8.25 | 8.75 | 8.20 | 8.60 | 8.60 | 3.61% | 28,253,926 |
| Sep 15, 2025 | 8.10 | 8.30 | 8.05 | 8.30 | 8.30 | 1.84% | 6,408,700 |
| Sep 12, 2025 | 8.15 | 8.25 | 7.95 | 8.15 | 8.15 | - | 8,169,672 |
| Sep 11, 2025 | 8.05 | 8.20 | 8.05 | 8.15 | 8.15 | 0.62% | 4,779,090 |
| Sep 10, 2025 | 8.15 | 8.20 | 8.00 | 8.10 | 8.10 | - | 5,955,980 |
| Sep 9, 2025 | 8.10 | 8.25 | 8.00 | 8.10 | 8.10 | - | 12,394,480 |
| Sep 8, 2025 | 7.95 | 8.40 | 7.95 | 8.10 | 8.10 | 2.53% | 28,771,875 |
| Sep 5, 2025 | 7.85 | 8.15 | 7.75 | 7.90 | 7.90 | 1.94% | 22,234,400 |
| Sep 4, 2025 | 7.85 | 8.05 | 7.60 | 7.75 | 7.75 | -1.27% | 22,454,570 |
| Sep 3, 2025 | 7.55 | 8.20 | 7.55 | 7.85 | 7.85 | 2.61% | 35,898,403 |
| Sep 2, 2025 | 7.80 | 7.90 | 7.60 | 7.65 | 7.65 | -1.29% | 17,861,523 |
| Sep 1, 2025 | 7.00 | 7.90 | 6.90 | 7.75 | 7.75 | 9.15% | 51,392,927 |
| Aug 29, 2025 | 6.30 | 7.15 | 6.15 | 7.10 | 7.10 | 12.70% | 44,302,837 |
| Aug 28, 2025 | 6.20 | 6.30 | 6.05 | 6.30 | 6.30 | 1.61% | 8,904,381 |
| Aug 27, 2025 | 6.15 | 6.35 | 6.15 | 6.20 | 6.20 | 0.81% | 5,371,862 |
| Aug 26, 2025 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -4.65% | 10,394,920 |
| Aug 25, 2025 | 6.35 | 6.60 | 6.35 | 6.45 | 6.45 | 3.20% | 19,893,348 |
| Aug 22, 2025 | 6.30 | 6.40 | 6.25 | 6.25 | 6.25 | -0.79% | 3,977,818 |
| Aug 21, 2025 | 6.25 | 6.45 | 6.15 | 6.30 | 6.30 | - | 9,250,028 |
| Aug 20, 2025 | 6.10 | 6.35 | 6.05 | 6.30 | 6.30 | 3.28% | 8,572,727 |
| Aug 19, 2025 | 6.20 | 6.25 | 6.10 | 6.10 | 6.10 | -2.40% | 8,504,597 |
| Aug 18, 2025 | 6.25 | 6.30 | 6.10 | 6.25 | 6.25 | - | 13,462,849 |
| Aug 15, 2025 | 6.20 | 6.30 | 6.10 | 6.25 | 6.25 | 0.81% | 8,834,204 |
| Aug 14, 2025 | 6.35 | 6.35 | 6.10 | 6.20 | 6.20 | -1.59% | 16,996,113 |
| Aug 13, 2025 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -4.55% | 19,608,783 |
| Aug 8, 2025 | 6.65 | 6.75 | 6.45 | 6.60 | 6.60 | -0.75% | 13,152,262 |
| Aug 7, 2025 | 7.05 | 7.15 | 6.65 | 6.65 | 6.65 | -6.99% | 18,993,486 |
| Aug 6, 2025 | 6.70 | 7.25 | 6.60 | 7.15 | 7.15 | 5.93% | 34,907,283 |
| Aug 5, 2025 | 6.55 | 6.80 | 6.35 | 6.75 | 6.75 | 3.05% | 22,158,195 |
| Aug 4, 2025 | 6.50 | 6.60 | 6.25 | 6.55 | 6.55 | 2.34% | 13,914,999 |