Siamese Asset PCL (BKK:SA)
Thailand · Delayed Price · Currency is THB 7.20
+0.05 (0.70%)
Oct 8, 2025, 4:39 PM ICT
Siamese Asset PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | 1.42% | 44,800 |
| Sep 4, 2025 | 7.25 | 7.30 | 7.05 | 7.05 | 7.05 | -3.42% | 496,200 |
| Sep 3, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - | 51,200 |
| Sep 2, 2025 | 7.20 | 7.30 | 7.15 | 7.30 | 7.30 | 1.39% | 148,334 |
| Sep 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 71,900 |
| Aug 29, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - | 55,175 |
| Aug 28, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - | 85,010 |
| Aug 27, 2025 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | -0.68% | 119,220 |
| Aug 26, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - | 49,500 |
| Aug 25, 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | - | 44,166 |
| Aug 22, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - | 37,100 |
| Aug 21, 2025 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | 56,900 |
| Aug 20, 2025 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | 0.69% | 94,400 |
| Aug 19, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 12,200 |
| Aug 18, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | 77,500 |
| Aug 15, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 78,500 |
| Aug 14, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 56,200 |
| Aug 13, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 27,902 |
| Aug 8, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - | 6,915 |
| Aug 7, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - | 22,418 |
| Aug 6, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 1.40% | 68,031 |
| 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 |