Siam Global House PCL (BKK:GLOBAL)
Thailand · Delayed Price · Currency is THB 7.65
+0.05 (0.66%)
Aug 7, 2026, 4:35 PM ICT
Siam Global House PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 7.05 | 7.30 | 7.00 | 7.15 | 7.15 | 2.14% | 42,415,979 |
| Jul 3, 2026 | 7.00 | 7.25 | 6.95 | 7.00 | 7.00 | 1.45% | 33,574,112 |
| Jul 2, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 17,602,550 |
| Jul 1, 2026 | 7.20 | 7.20 | 6.80 | 6.90 | 6.90 | -2.82% | 22,595,383 |
| Jun 30, 2026 | 6.95 | 7.20 | 6.85 | 7.10 | 7.10 | 2.16% | 18,528,378 |
| Jun 29, 2026 | 7.10 | 7.10 | 6.90 | 6.95 | 6.95 | -0.71% | 16,832,220 |
| Jun 26, 2026 | 6.70 | 7.05 | 6.65 | 7.00 | 7.00 | 4.48% | 31,060,540 |
| Jun 25, 2026 | 6.50 | 6.80 | 6.45 | 6.70 | 6.70 | 3.88% | 28,436,173 |
| Jun 24, 2026 | 6.20 | 6.50 | 6.20 | 6.45 | 6.45 | 4.03% | 12,159,684 |
| Jun 23, 2026 | 6.30 | 6.35 | 6.20 | 6.20 | 6.20 | -1.59% | 8,886,575 |
| Jun 22, 2026 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 3,879,086 |
| Jun 19, 2026 | 6.40 | 6.45 | 6.25 | 6.25 | 6.25 | -1.57% | 15,421,120 |
| Jun 18, 2026 | 6.50 | 6.55 | 6.35 | 6.35 | 6.35 | -2.31% | 7,535,543 |
| Jun 17, 2026 | 6.40 | 6.55 | 6.35 | 6.50 | 6.50 | 2.36% | 17,642,240 |
| Jun 16, 2026 | 6.40 | 6.50 | 6.30 | 6.35 | 6.35 | -1.55% | 12,570,520 |
| Jun 15, 2026 | 6.50 | 6.50 | 6.25 | 6.45 | 6.45 | - | 20,414,620 |
| Jun 12, 2026 | 6.25 | 6.50 | 6.20 | 6.45 | 6.45 | 4.88% | 24,381,220 |
| Jun 11, 2026 | 6.15 | 6.25 | 6.15 | 6.15 | 6.15 | - | 10,784,240 |
| Jun 10, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -2.38% | 16,806,620 |
| Jun 9, 2026 | 6.35 | 6.45 | 6.20 | 6.30 | 6.30 | - | 21,229,790 |
| Jun 8, 2026 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | -3.82% | 25,648,589 |
| 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 |