Siam Global House PCL (BKK:GLOBAL)
Thailand · Delayed Price · Currency is THB 8.40
-0.20 (-2.33%)
Sep 18, 2025, 4:35 PM ICT
Siam Global House PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 8.65 | 8.70 | 8.15 | 8.40 | 8.40 | -2.33% | 23,892,463 |
| 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 |
| 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 |