Siam Global House PCL (BKK:GLOBAL)
Thailand · Delayed Price · Currency is THB 7.20
-0.05 (-0.69%)
Feb 6, 2026, 3:50 PM ICT
Siam Global House PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7.25 | 7.40 | 7.20 | 7.35 | - | 1.38% | 1,634,400 |
| Feb 5, 2026 | 7.15 | 7.30 | 7.15 | 7.25 | 7.25 | 1.40% | 9,826,559 |
| Feb 4, 2026 | 6.90 | 7.15 | 6.90 | 7.15 | 7.15 | 2.88% | 10,502,410 |
| Feb 3, 2026 | 6.90 | 7.00 | 6.80 | 6.95 | 6.95 | 1.46% | 10,475,390 |
| Feb 2, 2026 | 6.90 | 6.90 | 6.60 | 6.85 | 6.85 | -0.72% | 11,590,840 |
| Jan 30, 2026 | 6.95 | 6.95 | 6.80 | 6.90 | 6.90 | -1.43% | 2,707,826 |
| Jan 29, 2026 | 6.80 | 7.00 | 6.70 | 7.00 | 7.00 | 2.19% | 6,523,929 |
| Jan 28, 2026 | 6.80 | 6.95 | 6.75 | 6.85 | 6.85 | 0.74% | 5,525,830 |
| Jan 27, 2026 | 6.80 | 6.95 | 6.60 | 6.80 | 6.80 | - | 10,931,150 |
| Jan 26, 2026 | 6.65 | 6.80 | 6.55 | 6.80 | 6.80 | 2.26% | 11,371,950 |
| Jan 23, 2026 | 6.80 | 6.85 | 6.60 | 6.65 | 6.65 | -2.21% | 5,169,989 |
| Jan 22, 2026 | 7.10 | 7.10 | 6.75 | 6.80 | 6.80 | -3.55% | 15,289,550 |
| Jan 21, 2026 | 6.90 | 7.10 | 6.80 | 7.05 | 7.05 | 4.44% | 17,212,760 |
| Jan 20, 2026 | 6.55 | 6.90 | 6.45 | 6.75 | 6.75 | 3.85% | 13,779,340 |
| Jan 19, 2026 | 6.40 | 6.60 | 6.30 | 6.50 | 6.50 | 0.78% | 4,457,368 |
| Jan 16, 2026 | 6.20 | 6.50 | 6.15 | 6.45 | 6.45 | 3.20% | 8,122,888 |
| Jan 15, 2026 | 5.90 | 6.30 | 5.85 | 6.25 | 6.25 | 6.84% | 12,059,620 |
| Jan 14, 2026 | 5.85 | 5.95 | 5.80 | 5.85 | 5.85 | -1.68% | 6,118,999 |
| Jan 13, 2026 | 6.20 | 6.20 | 5.90 | 5.95 | 5.95 | -3.25% | 9,643,809 |
| Jan 12, 2026 | 6.15 | 6.15 | 5.95 | 6.15 | 6.15 | - | 12,860,920 |
| Jan 9, 2026 | 6.50 | 6.50 | 6.05 | 6.15 | 6.15 | -4.65% | 26,796,440 |
| Jan 8, 2026 | 6.70 | 6.75 | 6.30 | 6.45 | 6.45 | -5.15% | 14,887,390 |
| Jan 7, 2026 | 6.55 | 6.90 | 6.55 | 6.80 | 6.80 | 3.82% | 15,424,620 |
| Jan 6, 2026 | 6.35 | 6.60 | 6.30 | 6.55 | 6.55 | 3.15% | 11,268,950 |
| Jan 5, 2026 | 6.35 | 6.40 | 6.10 | 6.35 | 6.35 | - | 10,341,748 |
| Dec 30, 2025 | 6.20 | 6.40 | 6.20 | 6.35 | 6.35 | 0.79% | 6,003,250 |
| Dec 29, 2025 | 6.30 | 6.40 | 6.15 | 6.30 | 6.30 | 0.80% | 7,370,529 |
| Dec 26, 2025 | 6.35 | 6.35 | 6.10 | 6.25 | 6.25 | -0.79% | 3,285,676 |
| Dec 25, 2025 | 6.45 | 6.45 | 6.25 | 6.30 | 6.30 | -2.33% | 3,849,253 |
| Dec 24, 2025 | 6.45 | 6.50 | 6.35 | 6.45 | 6.45 | - | 2,384,310 |
| Dec 23, 2025 | 6.25 | 6.55 | 6.20 | 6.45 | 6.45 | 2.38% | 10,189,030 |
| Dec 22, 2025 | 6.15 | 6.30 | 6.05 | 6.30 | 6.30 | 3.28% | 5,687,707 |
| Dec 19, 2025 | 6.10 | 6.15 | 5.95 | 6.10 | 6.10 | 0.83% | 11,173,305 |
| Dec 18, 2025 | 6.35 | 6.40 | 6.00 | 6.05 | 6.05 | -4.72% | 13,456,420 |
| Dec 17, 2025 | 6.35 | 6.60 | 6.30 | 6.35 | 6.35 | - | 13,295,790 |
| Dec 16, 2025 | 6.25 | 6.40 | 6.15 | 6.35 | 6.35 | 0.79% | 8,369,682 |
| Dec 15, 2025 | 6.15 | 6.35 | 6.10 | 6.30 | 6.30 | 1.61% | 6,001,757 |
| Dec 12, 2025 | 6.00 | 6.25 | 5.95 | 6.20 | 6.20 | 4.20% | 10,586,840 |
| Dec 11, 2025 | 6.20 | 6.20 | 5.90 | 5.95 | 5.95 | -3.25% | 7,873,249 |
| Dec 9, 2025 | 6.50 | 6.50 | 6.05 | 6.15 | 6.15 | -6.11% | 14,761,460 |
| Dec 8, 2025 | 6.75 | 6.75 | 6.50 | 6.55 | 6.55 | -2.24% | 5,804,720 |
| Dec 4, 2025 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | - | 8,231,884 |
| Dec 3, 2025 | 6.60 | 6.75 | 6.50 | 6.70 | 6.70 | 1.52% | 8,337,579 |
| Dec 2, 2025 | 6.75 | 6.75 | 6.45 | 6.60 | 6.60 | -1.49% | 11,200,360 |
| Dec 1, 2025 | 6.60 | 6.75 | 6.60 | 6.70 | 6.70 | 2.29% | 13,416,190 |
| Nov 28, 2025 | 6.50 | 6.75 | 6.45 | 6.55 | 6.55 | 1.55% | 14,983,020 |
| Nov 27, 2025 | 6.50 | 6.60 | 6.35 | 6.45 | 6.45 | -0.77% | 10,605,640 |
| Nov 26, 2025 | 6.65 | 6.90 | 6.40 | 6.50 | 6.50 | -0.76% | 16,186,410 |
| Nov 25, 2025 | 6.25 | 6.60 | 6.20 | 6.55 | 6.55 | 5.65% | 22,661,970 |
| Nov 24, 2025 | 6.10 | 6.40 | 6.10 | 6.20 | 6.20 | 3.33% | 18,583,890 |