Siam Global House PCL (BKK:GLOBAL)
Thailand · Delayed Price · Currency is THB 6.35
-0.20 (-3.05%)
Jun 8, 2026, 10:50 AM ICT
Siam Global House PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.80 | 6.80 | 6.35 | 6.55 | 6.55 | -3.68% | 51,035,790 |
| Jun 4, 2026 | 7.20 | 7.25 | 6.65 | 6.80 | 6.80 | -7.48% | 50,043,030 |
| Jun 2, 2026 | 7.40 | 7.40 | 7.20 | 7.35 | 7.35 | -0.68% | 14,432,780 |
| May 29, 2026 | 7.30 | 7.45 | 7.15 | 7.40 | 7.40 | 0.68% | 13,342,760 |
| May 28, 2026 | 7.40 | 7.40 | 7.15 | 7.35 | 7.35 | - | 11,755,980 |
| May 27, 2026 | 7.60 | 7.60 | 7.30 | 7.35 | 7.35 | -2.00% | 10,394,330 |
| May 26, 2026 | 7.65 | 7.65 | 7.45 | 7.50 | 7.50 | -2.60% | 21,532,490 |
| May 25, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 3.36% | 21,025,400 |
| May 22, 2026 | 7.45 | 7.50 | 7.30 | 7.45 | 7.45 | - | 14,531,020 |
| May 21, 2026 | 7.20 | 7.50 | 7.20 | 7.45 | 7.45 | 5.67% | 20,198,510 |
| May 20, 2026 | 7.00 | 7.10 | 6.95 | 7.05 | 7.05 | 1.44% | 15,810,060 |
| May 19, 2026 | 6.65 | 7.05 | 6.65 | 6.95 | 6.95 | 5.30% | 32,505,870 |
| May 18, 2026 | 6.45 | 6.65 | 6.35 | 6.60 | 6.60 | 1.54% | 14,367,680 |
| May 15, 2026 | 6.55 | 6.65 | 6.45 | 6.50 | 6.50 | -0.76% | 11,935,340 |
| May 14, 2026 | 6.45 | 6.60 | 6.30 | 6.55 | 6.55 | 1.55% | 29,152,920 |
| May 13, 2026 | 6.40 | 6.55 | 6.30 | 6.45 | 6.45 | 0.78% | 13,632,870 |
| May 12, 2026 | 6.60 | 6.70 | 6.15 | 6.40 | 6.40 | 4.07% | 61,038,380 |
| May 11, 2026 | 6.35 | 6.40 | 6.10 | 6.15 | 6.15 | -3.15% | 8,685,001 |
| May 8, 2026 | 6.20 | 6.35 | 6.15 | 6.35 | 6.35 | 0.79% | 12,913,740 |
| May 7, 2026 | 6.50 | 6.55 | 6.30 | 6.30 | 6.30 | -3.82% | 15,091,200 |
| May 6, 2026 | 6.50 | 6.60 | 6.35 | 6.55 | 6.55 | 1.55% | 16,288,690 |
| May 5, 2026 | 6.60 | 6.60 | 6.40 | 6.45 | 6.45 | -3.01% | 10,602,770 |
| Apr 30, 2026 | 6.50 | 6.65 | 6.30 | 6.65 | 6.65 | 1.53% | 10,245,120 |
| Apr 29, 2026 | 6.50 | 6.60 | 6.40 | 6.55 | 6.55 | 0.77% | 19,186,990 |
| Apr 28, 2026 | 6.70 | 6.75 | 6.50 | 6.50 | 6.50 | -3.70% | 9,020,965 |
| Apr 27, 2026 | 6.70 | 6.80 | 6.60 | 6.75 | 6.75 | 2.27% | 9,062,389 |
| Apr 24, 2026 | 6.65 | 6.70 | 6.50 | 6.60 | 6.60 | -0.75% | 9,960,166 |
| Apr 23, 2026 | 6.55 | 6.65 | 6.45 | 6.65 | 6.65 | 1.53% | 14,417,130 |
| Apr 22, 2026 | 6.35 | 6.60 | 6.30 | 6.55 | 6.55 | 3.15% | 23,276,370 |
| Apr 21, 2026 | 6.30 | 6.35 | 6.20 | 6.35 | 6.35 | 1.60% | 10,067,900 |
| Apr 20, 2026 | 6.15 | 6.30 | 6.05 | 6.25 | 6.25 | 1.63% | 10,265,820 |
| Apr 17, 2026 | 6.15 | 6.20 | 6.05 | 6.15 | 6.15 | -0.81% | 3,562,204 |
| Apr 16, 2026 | 6.15 | 6.30 | 6.10 | 6.20 | 6.20 | 1.64% | 6,246,754 |
| Apr 10, 2026 | 6.25 | 6.25 | 6.05 | 6.10 | 6.10 | -2.40% | 7,873,417 |
| Apr 9, 2026 | 6.30 | 6.30 | 6.00 | 6.25 | 6.25 | -2.34% | 16,815,660 |
| Apr 8, 2026 | 6.40 | 6.50 | 6.25 | 6.40 | 6.40 | 3.23% | 20,502,450 |
| Apr 7, 2026 | 6.15 | 6.25 | 6.00 | 6.20 | 6.20 | 0.81% | 8,741,589 |
| Apr 3, 2026 | 6.10 | 6.25 | 6.00 | 6.15 | 6.15 | 0.82% | 17,709,030 |
| Apr 2, 2026 | 5.75 | 6.15 | 5.70 | 6.10 | 6.10 | 4.27% | 17,529,180 |
| Apr 1, 2026 | 5.80 | 5.95 | 5.75 | 5.85 | 5.85 | 4.46% | 18,931,680 |
| Mar 31, 2026 | 5.55 | 5.70 | 5.50 | 5.60 | 5.60 | 2.75% | 15,767,520 |
| Mar 30, 2026 | 5.30 | 5.50 | 5.25 | 5.45 | 5.45 | 0.93% | 17,041,940 |
| Mar 27, 2026 | 5.55 | 5.55 | 5.30 | 5.40 | 5.40 | -1.82% | 25,133,930 |
| Mar 26, 2026 | 5.50 | 5.60 | 5.45 | 5.50 | 5.50 | -5.98% | 21,477,300 |
| Mar 25, 2026 | 5.55 | 5.90 | 5.55 | 5.85 | 5.85 | 7.34% | 16,661,000 |
| Mar 24, 2026 | 5.55 | 5.60 | 5.35 | 5.45 | 5.45 | -1.80% | 22,357,090 |
| Mar 23, 2026 | 5.85 | 5.85 | 5.40 | 5.55 | 5.55 | -7.50% | 26,778,980 |
| Mar 20, 2026 | 6.00 | 6.05 | 5.90 | 6.00 | 6.00 | 1.69% | 9,805,264 |
| Mar 19, 2026 | 6.30 | 6.40 | 5.90 | 5.90 | 5.90 | -8.53% | 17,179,530 |
| Mar 18, 2026 | 6.45 | 6.55 | 6.45 | 6.45 | 6.45 | - | 3,042,259 |