Siam Global House PCL (BKK:GLOBAL)
Thailand · Delayed Price · Currency is THB 6.45
+0.05 (0.78%)
Sep 17, 2026, 11:15 AM ICT
Siam Global House PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 6.45 | 6.55 | 6.45 | 6.50 | - | 1.56% | 69,800 |
| Sep 16, 2026 | 6.55 | 6.55 | 6.35 | 6.40 | 6.40 | -1.54% | 5,656,197 |
| Sep 15, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | 0.78% | 4,519,394 |
| Sep 14, 2026 | 6.45 | 6.55 | 6.45 | 6.45 | 6.45 | - | 6,278,033 |
| Sep 11, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 7,593,416 |
| Sep 10, 2026 | 6.60 | 6.65 | 6.50 | 6.50 | 6.50 | -1.52% | 14,099,113 |
| Sep 9, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -2.22% | 6,028,681 |
| Sep 8, 2026 | 6.85 | 6.90 | 6.75 | 6.75 | 6.75 | -0.74% | 4,828,845 |
| Sep 7, 2026 | 6.80 | 6.95 | 6.75 | 6.80 | 6.80 | - | 7,159,942 |
| Sep 4, 2026 | 6.75 | 6.95 | 6.75 | 6.80 | 6.80 | 1.49% | 11,365,560 |
| Sep 3, 2026 | 6.75 | 6.90 | 6.70 | 6.70 | 6.70 | 0.75% | 12,457,390 |
| Sep 2, 2026 | 6.75 | 6.85 | 6.60 | 6.65 | 6.65 | -1.48% | 9,812,699 |
| Sep 1, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -2.88% | 11,095,473 |
| Aug 31, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -2.11% | 12,366,460 |
| Aug 28, 2026 | 7.20 | 7.20 | 7.05 | 7.10 | 7.10 | -0.70% | 8,289,009 |
| Aug 27, 2026 | 7.15 | 7.30 | 7.10 | 7.15 | 7.15 | - | 15,959,940 |
| Aug 26, 2026 | 7.10 | 7.20 | 7.10 | 7.15 | 7.15 | - | 13,026,772 |
| Aug 25, 2026 | 7.10 | 7.20 | 7.05 | 7.15 | 7.15 | 1.42% | 12,391,311 |
| Aug 24, 2026 | 7.30 | 7.35 | 7.05 | 7.05 | 7.05 | -2.76% | 18,834,829 |
| Aug 21, 2026 | 7.35 | 7.35 | 7.20 | 7.25 | 7.25 | -0.68% | 8,980,684 |
| Aug 20, 2026 | 7.40 | 7.55 | 7.30 | 7.30 | 7.30 | -0.68% | 11,957,770 |
| Aug 19, 2026 | 7.45 | 7.55 | 7.35 | 7.35 | 7.35 | -1.34% | 7,316,821 |
| Aug 18, 2026 | 7.55 | 7.60 | 7.40 | 7.45 | 7.45 | -1.97% | 7,265,692 |
| Aug 17, 2026 | 7.30 | 7.65 | 7.30 | 7.60 | 7.60 | 4.11% | 12,833,181 |
| Aug 14, 2026 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -3.31% | 19,335,887 |
| Aug 13, 2026 | 7.50 | 7.60 | 7.40 | 7.55 | 7.55 | 0.67% | 12,315,710 |
| Aug 11, 2026 | 7.65 | 7.75 | 7.45 | 7.50 | 7.50 | -2.60% | 18,402,751 |
| Aug 10, 2026 | 7.65 | 7.80 | 7.65 | 7.70 | 7.70 | 0.65% | 14,695,883 |
| Aug 7, 2026 | 7.55 | 7.70 | 7.55 | 7.65 | 7.65 | 0.66% | 14,559,256 |
| Aug 6, 2026 | 7.90 | 7.90 | 7.55 | 7.60 | 7.60 | -3.80% | 41,894,431 |
| Aug 5, 2026 | 8.10 | 8.25 | 7.80 | 7.90 | 7.90 | -1.25% | 35,879,979 |
| Aug 4, 2026 | 8.15 | 8.15 | 7.80 | 8.00 | 8.00 | 5.26% | 84,521,817 |
| Aug 3, 2026 | 7.40 | 7.70 | 7.35 | 7.60 | 7.60 | 2.70% | 27,120,302 |
| Jul 31, 2026 | 7.40 | 7.60 | 7.30 | 7.40 | 7.40 | - | 19,296,400 |
| Jul 30, 2026 | 7.25 | 7.40 | 7.15 | 7.40 | 7.40 | 2.07% | 16,488,330 |
| Jul 27, 2026 | 7.15 | 7.35 | 7.10 | 7.25 | 7.25 | 2.84% | 21,936,762 |
| Jul 24, 2026 | 6.95 | 7.10 | 6.85 | 7.05 | 7.05 | 0.71% | 13,113,685 |
| Jul 23, 2026 | 7.20 | 7.25 | 6.95 | 7.00 | 7.00 | -2.78% | 15,085,206 |
| Jul 22, 2026 | 7.35 | 7.40 | 7.10 | 7.20 | 7.20 | -2.04% | 14,334,588 |
| Jul 21, 2026 | 7.40 | 7.45 | 7.30 | 7.35 | 7.35 | - | 16,448,900 |
| Jul 20, 2026 | 7.40 | 7.55 | 7.30 | 7.35 | 7.35 | -1.34% | 19,200,868 |
| Jul 17, 2026 | 7.50 | 7.50 | 7.35 | 7.45 | 7.45 | -1.32% | 10,956,310 |
| Jul 16, 2026 | 7.65 | 7.65 | 7.45 | 7.55 | 7.55 | - | 12,927,907 |
| Jul 15, 2026 | 7.55 | 7.85 | 7.50 | 7.55 | 7.55 | 0.67% | 22,070,464 |
| Jul 14, 2026 | 7.40 | 7.75 | 7.30 | 7.50 | 7.50 | 1.35% | 33,327,745 |
| Jul 13, 2026 | 7.30 | 7.50 | 7.20 | 7.40 | 7.40 | - | 23,363,260 |
| Jul 10, 2026 | 7.20 | 7.40 | 7.15 | 7.40 | 7.40 | 3.50% | 26,585,210 |
| Jul 9, 2026 | 6.95 | 7.15 | 6.85 | 7.15 | 7.15 | 3.62% | 20,652,929 |
| Jul 8, 2026 | 7.25 | 7.25 | 6.85 | 6.90 | 6.90 | -4.83% | 29,143,685 |
| Jul 7, 2026 | 7.15 | 7.30 | 7.10 | 7.25 | 7.25 | 1.40% | 16,524,992 |