Siam Global House PCL (BKK:GLOBAL)
Thailand · Delayed Price · Currency is THB 6.40
-0.35 (-5.19%)
Aug 1, 2025, 4:38 PM ICT
Siam Global House PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.90 | 6.90 | 6.30 | 6.40 | 6.40 | -5.19% | 22,642,135 |
| Jul 31, 2025 | 6.90 | 6.95 | 6.65 | 6.75 | 6.75 | -2.17% | 16,654,831 |
| Jul 30, 2025 | 6.75 | 6.95 | 6.65 | 6.90 | 6.90 | 3.76% | 23,724,742 |
| Jul 29, 2025 | 6.50 | 6.70 | 6.25 | 6.65 | 6.65 | 3.10% | 29,682,808 |
| Jul 25, 2025 | 6.40 | 6.55 | 6.25 | 6.45 | 6.45 | - | 13,996,419 |
| Jul 24, 2025 | 6.30 | 6.70 | 6.30 | 6.45 | 6.45 | 1.57% | 30,659,316 |
| Jul 23, 2025 | 6.10 | 6.55 | 6.10 | 6.35 | 6.35 | 4.96% | 23,300,772 |
| Jul 22, 2025 | 6.40 | 6.55 | 6.00 | 6.05 | 6.05 | -5.47% | 25,214,013 |
| Jul 21, 2025 | 6.30 | 6.60 | 6.30 | 6.40 | 6.40 | 0.79% | 31,385,466 |
| Jul 18, 2025 | 6.05 | 6.50 | 6.05 | 6.35 | 6.35 | 5.83% | 46,377,100 |
| Jul 17, 2025 | 5.75 | 6.00 | 5.65 | 6.00 | 6.00 | 4.35% | 20,986,770 |
| Jul 16, 2025 | 5.75 | 5.85 | 5.60 | 5.75 | 5.75 | -1.71% | 13,123,061 |
| Jul 15, 2025 | 5.55 | 5.90 | 5.55 | 5.85 | 5.85 | 5.41% | 22,391,738 |
| Jul 14, 2025 | 5.20 | 5.70 | 5.20 | 5.55 | 5.55 | 7.77% | 28,653,087 |
| Jul 11, 2025 | 5.10 | 5.35 | 5.10 | 5.15 | 5.15 | 0.98% | 13,497,997 |
| Jul 9, 2025 | 5.20 | 5.25 | 5.00 | 5.10 | 5.10 | -0.97% | 5,406,435 |
| Jul 8, 2025 | 5.10 | 5.30 | 5.10 | 5.15 | 5.15 | -1.90% | 7,806,825 |
| Jul 7, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | - | 8,080,780 |
| Jul 4, 2025 | 5.40 | 5.60 | 5.20 | 5.25 | 5.25 | -3.67% | 17,876,767 |
| Jul 3, 2025 | 5.10 | 5.50 | 5.10 | 5.45 | 5.45 | 5.83% | 19,739,097 |
| Jul 2, 2025 | 5.05 | 5.35 | 5.00 | 5.15 | 5.15 | - | 25,267,407 |
| Jul 1, 2025 | 5.00 | 5.20 | 4.86 | 5.15 | 5.15 | 3.00% | 20,981,046 |
| Jun 30, 2025 | 5.00 | 5.05 | 4.64 | 5.00 | 5.00 | 0.40% | 55,449,413 |
| Jun 27, 2025 | 5.00 | 5.05 | 4.86 | 4.98 | 4.98 | -2.35% | 16,276,696 |
| Jun 26, 2025 | 5.00 | 5.35 | 5.00 | 5.10 | 5.10 | - | 19,405,233 |
| Jun 25, 2025 | 4.60 | 5.30 | 4.58 | 5.10 | 5.10 | 9.44% | 40,438,005 |
| Jun 24, 2025 | 4.44 | 4.68 | 4.44 | 4.66 | 4.66 | 7.87% | 28,474,470 |
| Jun 23, 2025 | 4.24 | 4.38 | 4.16 | 4.32 | 4.32 | - | 13,935,967 |
| Jun 20, 2025 | 4.32 | 4.50 | 4.32 | 4.32 | 4.32 | - | 13,892,900 |
| Jun 19, 2025 | 4.68 | 4.70 | 4.32 | 4.32 | 4.32 | -9.62% | 34,759,716 |
| Jun 18, 2025 | 4.84 | 4.96 | 4.74 | 4.78 | 4.78 | -1.65% | 12,553,879 |
| Jun 17, 2025 | 4.74 | 4.98 | 4.70 | 4.86 | 4.86 | 2.53% | 13,855,675 |
| Jun 16, 2025 | 4.76 | 4.80 | 4.62 | 4.74 | 4.74 | -1.25% | 14,005,369 |
| Jun 13, 2025 | 4.80 | 4.82 | 4.70 | 4.80 | 4.80 | -0.83% | 14,561,967 |
| Jun 12, 2025 | 4.96 | 5.05 | 4.84 | 4.84 | 4.84 | -2.02% | 17,982,654 |
| Jun 11, 2025 | 4.96 | 4.98 | 4.88 | 4.94 | 4.94 | -0.40% | 9,814,119 |
| Jun 10, 2025 | 5.00 | 5.00 | 4.84 | 4.96 | 4.96 | -0.80% | 47,588,849 |
| Jun 9, 2025 | 5.15 | 5.25 | 5.00 | 5.00 | 5.00 | -2.91% | 10,583,911 |
| Jun 6, 2025 | 5.35 | 5.35 | 5.00 | 5.15 | 5.15 | -4.63% | 17,136,991 |
| Jun 5, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 8,207,826 |
| Jun 4, 2025 | 5.55 | 5.55 | 5.35 | 5.50 | 5.50 | - | 10,176,822 |
| May 30, 2025 | 5.50 | 5.65 | 5.45 | 5.50 | 5.50 | -2.65% | 13,071,138 |
| May 29, 2025 | 5.50 | 5.70 | 5.50 | 5.65 | 5.65 | 2.73% | 8,320,853 |
| May 28, 2025 | 5.40 | 5.60 | 5.35 | 5.50 | 5.50 | 2.80% | 16,868,427 |
| May 27, 2025 | 5.30 | 5.40 | 5.20 | 5.35 | 5.35 | 0.94% | 8,401,220 |
| May 26, 2025 | 5.35 | 5.45 | 5.20 | 5.30 | 5.30 | - | 7,087,180 |
| May 23, 2025 | 5.35 | 5.40 | 5.25 | 5.30 | 5.30 | -0.93% | 18,000,681 |
| May 22, 2025 | 5.40 | 5.45 | 5.30 | 5.35 | 5.35 | -2.73% | 8,497,023 |
| May 21, 2025 | 5.60 | 5.70 | 5.35 | 5.50 | 5.50 | -1.79% | 16,703,967 |
| May 20, 2025 | 5.75 | 5.80 | 5.55 | 5.60 | 5.60 | -1.75% | 20,312,156 |