Siamese Asset PCL (BKK:SA)
Thailand · Delayed Price · Currency is THB 7.00
-0.10 (-1.41%)
Nov 19, 2025, 3:45 PM ICT
Siamese Asset PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | 5,100 |
| Nov 17, 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 45,800 |
| Nov 14, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 7,100 |
| Nov 13, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | - | 12,400 |
| Nov 12, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | 7,400 |
| Nov 11, 2025 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 7,205 |
| Nov 10, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | - | 1,301 |
| Nov 7, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,300 |
| Nov 6, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,800 |
| Nov 5, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | - | 3,901 |
| Nov 4, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | -0.70% | 6,570 |
| Nov 3, 2025 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | 0.70% | 20,200 |
| Oct 31, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | 5,300 |
| Oct 30, 2025 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | 0.70% | 16,000 |
| Oct 29, 2025 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | 10,403 |
| Oct 28, 2025 | 7.15 | 7.15 | 7.00 | 7.15 | 7.15 | - | 16,201 |
| Oct 27, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | - | 2,900 |
| Oct 24, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | - | 14,966 |
| Oct 22, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | -0.69% | 18,000 |
| Oct 21, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 9,600 |
| Oct 20, 2025 | 7.15 | 7.15 | 6.75 | 7.15 | 7.15 | -0.69% | 221,300 |
| Oct 17, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 12,400 |
| Oct 16, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | - | 17,901 |
| Oct 15, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 2,601 |
| Oct 14, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | - | 4,000 |
| Oct 10, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | 6,200 |
| Oct 9, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 4,500 |
| Oct 8, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 10,019 |
| Oct 7, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 13,638 |
| Oct 6, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | - | 27,601 |
| Oct 3, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 14,850 |
| Oct 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 3,925 |
| Oct 1, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 2.11% | 36,026 |
| Sep 30, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -2.07% | 86,000 |
| Sep 29, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 53,333 |
| Sep 26, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 33,810 |
| Sep 25, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | - | 39,200 |
| Sep 24, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 42,000 |
| Sep 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 11,908 |
| Sep 22, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | 0.70% | 43,500 |
| Sep 19, 2025 | 7.25 | 7.25 | 7.10 | 7.15 | 7.15 | -2.05% | 187,401 |
| Sep 18, 2025 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | 1.39% | 58,700 |
| Sep 17, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 39,301 |
| Sep 16, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | 58,400 |
| Sep 15, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | 31,267 |
| Sep 12, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | 42,701 |
| Sep 11, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 20,900 |
| Sep 10, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 65,100 |
| Sep 9, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 41,800 |
| Sep 8, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 1.40% | 43,703 |