Siamese Asset PCL (BKK:SA)
Thailand · Delayed Price · Currency is THB 7.25
+0.10 (1.40%)
Aug 6, 2025, 4:38 PM ICT
Siamese Asset PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | 111,801 |
| Aug 5, 2025 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | -1.38% | 111,301 |
| Aug 4, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 99,812 |
| Aug 1, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | - | 40,211 |
| Jul 31, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | -0.69% | 26,322 |
| Jul 30, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 81,900 |
| Jul 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 18,665 |
| Jul 25, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | -0.69% | 69,503 |
| Jul 24, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 252,000 |
| Jul 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 40,001 |
| Jul 22, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | -0.69% | 59,003 |
| Jul 21, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 134,800 |
| Jul 18, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | -0.69% | 110,602 |
| Jul 17, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 120,564 |
| Jul 16, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | - | 87,200 |
| Jul 15, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | -0.69% | 127,410 |
| Jul 14, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 60,038 |
| Jul 11, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 77,600 |
| Jul 9, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | - | 119,300 |
| Jul 8, 2025 | 7.25 | 7.25 | 7.10 | 7.25 | 7.25 | - | 102,400 |
| Jul 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 24,500 |
| Jul 4, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 87,089 |
| Jul 3, 2025 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | - | 173,464 |
| Jul 2, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 104,600 |
| Jul 1, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | -0.68% | 138,800 |
| Jun 30, 2025 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | - | 80,800 |
| Jun 27, 2025 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | - | 59,405 |
| Jun 26, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 82,415 |
| Jun 25, 2025 | 7.30 | 7.35 | 7.25 | 7.25 | 7.25 | -1.36% | 121,758 |
| Jun 24, 2025 | 7.30 | 7.35 | 7.20 | 7.35 | 7.35 | 0.68% | 165,134 |
| Jun 23, 2025 | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | -0.68% | 151,068 |
| Jun 20, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 73,000 |
| Jun 19, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 48,800 |
| Jun 18, 2025 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | -0.68% | 93,546 |
| Jun 17, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | - | 40,901 |
| Jun 16, 2025 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | 0.68% | 26,203 |
| Jun 13, 2025 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | -0.68% | 76,900 |
| Jun 12, 2025 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | 0.68% | 43,020 |
| Jun 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | 24,700 |
| Jun 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 12,500 |
| Jun 9, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | 42,700 |
| Jun 6, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | 18,800 |
| Jun 5, 2025 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | - | 10,253 |
| Jun 4, 2025 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | - | 16,733 |
| May 30, 2025 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | -0.67% | 55,018 |
| May 29, 2025 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | - | 77,000 |
| May 28, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | 49,515 |
| May 27, 2025 | 7.40 | 7.45 | 7.35 | 7.45 | 7.45 | - | 41,801 |
| May 26, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | 38,200 |
| May 23, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | 30,710 |