Siam Global House PCL (BKK:GLOBAL)
Thailand · Delayed Price · Currency is THB 6.45
0.00 (0.00%)
Mar 18, 2026, 4:38 PM ICT
Siam Global House PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6.45 | 6.55 | 6.45 | 6.45 | 6.45 | - | 3,042,259 |
| Mar 17, 2026 | 6.35 | 6.60 | 6.30 | 6.45 | 6.45 | 3.20% | 7,697,349 |
| Mar 16, 2026 | 6.50 | 6.55 | 6.25 | 6.25 | 6.25 | -5.30% | 8,066,988 |
| Mar 13, 2026 | 6.80 | 6.80 | 6.50 | 6.60 | 6.60 | -2.94% | 6,541,827 |
| Mar 12, 2026 | 6.60 | 6.85 | 6.55 | 6.80 | 6.80 | 2.26% | 5,568,678 |
| Mar 11, 2026 | 6.60 | 6.80 | 6.60 | 6.65 | 6.65 | 2.31% | 6,299,869 |
| Mar 10, 2026 | 6.65 | 6.70 | 6.45 | 6.50 | 6.50 | 0.78% | 7,537,723 |
| Mar 9, 2026 | 6.15 | 6.45 | 6.10 | 6.45 | 6.45 | -0.77% | 4,424,773 |
| Mar 6, 2026 | 6.70 | 6.75 | 6.45 | 6.50 | 6.50 | -5.11% | 10,045,810 |
| Mar 5, 2026 | 7.10 | 7.15 | 6.65 | 6.85 | 6.85 | -2.84% | 13,821,720 |
| Mar 4, 2026 | 6.50 | 7.05 | 6.20 | 7.05 | 7.05 | -2.76% | 21,210,920 |
| Mar 2, 2026 | 7.30 | 7.50 | 7.20 | 7.25 | 7.25 | -6.45% | 10,747,030 |
| Feb 27, 2026 | 7.80 | 7.85 | 7.60 | 7.75 | 7.75 | -0.64% | 5,714,081 |
| Feb 26, 2026 | 7.35 | 7.80 | 7.25 | 7.80 | 7.80 | 6.12% | 23,335,490 |
| Feb 25, 2026 | 7.35 | 7.35 | 7.15 | 7.35 | 7.35 | - | 14,765,550 |
| Feb 24, 2026 | 7.30 | 7.40 | 7.10 | 7.35 | 7.35 | -2.27% | 18,012,710 |
| Feb 23, 2026 | 8.00 | 8.00 | 7.28 | 7.52 | 7.34 | -6.03% | 24,491,879 |
| Feb 20, 2026 | 7.96 | 8.05 | 7.67 | 8.00 | 7.81 | - | 25,926,454 |
| Feb 19, 2026 | 8.00 | 8.29 | 7.96 | 8.00 | 7.81 | 0.62% | 34,787,957 |
| Feb 18, 2026 | 7.57 | 7.96 | 7.52 | 7.96 | 7.77 | 6.45% | 27,274,343 |
| Feb 17, 2026 | 7.23 | 7.47 | 7.14 | 7.47 | 7.30 | 2.65% | 9,082,375 |
| Feb 16, 2026 | 7.23 | 7.28 | 7.04 | 7.28 | 7.11 | - | 13,865,143 |
| Feb 13, 2026 | 7.47 | 7.62 | 7.14 | 7.28 | 7.11 | -3.20% | 24,521,508 |
| Feb 12, 2026 | 7.43 | 7.57 | 7.33 | 7.52 | 7.34 | 0.64% | 18,458,077 |
| Feb 11, 2026 | 7.52 | 7.62 | 7.38 | 7.47 | 7.30 | -1.28% | 17,087,653 |
| Feb 10, 2026 | 7.62 | 7.76 | 7.38 | 7.57 | 7.39 | 1.95% | 22,916,506 |
| Feb 9, 2026 | 7.47 | 7.62 | 7.33 | 7.43 | 7.25 | 6.21% | 16,506,518 |
| Feb 6, 2026 | 6.99 | 7.18 | 6.85 | 6.99 | 6.83 | - | 12,308,613 |
| Feb 5, 2026 | 6.90 | 7.04 | 6.90 | 6.99 | 6.83 | 1.39% | 10,190,505 |
| Feb 4, 2026 | 6.65 | 6.90 | 6.65 | 6.90 | 6.73 | 2.88% | 10,891,388 |
| Feb 3, 2026 | 6.65 | 6.75 | 6.56 | 6.70 | 6.54 | 1.47% | 10,863,367 |
| Feb 2, 2026 | 6.65 | 6.65 | 6.36 | 6.61 | 6.45 | -0.74% | 12,020,130 |
| Jan 30, 2026 | 6.70 | 6.70 | 6.56 | 6.65 | 6.50 | -1.42% | 2,808,115 |
| Jan 29, 2026 | 6.56 | 6.75 | 6.46 | 6.75 | 6.59 | 2.20% | 6,765,555 |
| Jan 28, 2026 | 6.56 | 6.70 | 6.51 | 6.61 | 6.45 | 0.73% | 5,730,490 |
| Jan 27, 2026 | 6.56 | 6.70 | 6.36 | 6.56 | 6.40 | - | 11,336,007 |
| Jan 26, 2026 | 6.41 | 6.56 | 6.32 | 6.56 | 6.40 | 2.25% | 11,793,133 |
| Jan 23, 2026 | 6.56 | 6.61 | 6.36 | 6.41 | 6.26 | -2.20% | 5,361,470 |
| Jan 22, 2026 | 6.85 | 6.85 | 6.51 | 6.56 | 6.40 | -3.55% | 15,855,829 |
| Jan 21, 2026 | 6.65 | 6.85 | 6.56 | 6.80 | 6.64 | 4.44% | 17,850,269 |
| Jan 20, 2026 | 6.32 | 6.65 | 6.22 | 6.51 | 6.36 | 3.84% | 14,289,685 |
| Jan 19, 2026 | 6.17 | 6.36 | 6.08 | 6.27 | 6.12 | 0.77% | 4,622,455 |
| Jan 16, 2026 | 5.98 | 6.27 | 5.93 | 6.22 | 6.07 | 3.20% | 8,423,735 |
| Jan 15, 2026 | 5.69 | 6.08 | 5.64 | 6.03 | 5.88 | 6.84% | 12,506,272 |
| Jan 14, 2026 | 5.64 | 5.74 | 5.59 | 5.64 | 5.51 | -1.69% | 6,345,628 |
| Jan 13, 2026 | 5.98 | 5.98 | 5.69 | 5.74 | 5.60 | -3.24% | 10,000,987 |
| Jan 12, 2026 | 5.93 | 5.93 | 5.74 | 5.93 | 5.79 | - | 13,337,250 |
| Jan 9, 2026 | 6.27 | 6.27 | 5.83 | 5.93 | 5.79 | -4.66% | 27,788,900 |
| Jan 8, 2026 | 6.46 | 6.51 | 6.08 | 6.22 | 6.07 | -5.14% | 15,438,774 |
| Jan 7, 2026 | 6.32 | 6.65 | 6.32 | 6.56 | 6.40 | 3.82% | 15,995,902 |