Siamese Asset PCL (BKK:SA)
Thailand · Delayed Price · Currency is THB 7.20
+0.05 (0.70%)
May 22, 2026, 4:36 PM ICT
Siamese Asset PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 47,100 |
| May 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 8,400 |
| May 20, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | - | 9,900 |
| May 19, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | -0.69% | 8,360 |
| May 18, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 0.70% | 28,600 |
| May 15, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | - | 12,300 |
| May 14, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | - | 25,838 |
| May 13, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | - | 8,623 |
| May 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 6,103 |
| May 11, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | 39,400 |
| May 8, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -2.78% | 9,400 |
| May 7, 2026 | 7.05 | 7.20 | 7.00 | 7.20 | 7.20 | 1.41% | 78,301 |
| May 6, 2026 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | -1.39% | 4,267 |
| May 5, 2026 | 7.05 | 7.20 | 7.00 | 7.20 | 7.20 | 0.70% | 71,300 |
| Apr 30, 2026 | 7.10 | 7.20 | 7.10 | 7.15 | 7.15 | 0.70% | 47,801 |
| Apr 29, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -0.70% | 27,501 |
| Apr 28, 2026 | 7.05 | 7.15 | 7.00 | 7.15 | 7.15 | - | 62,933 |
| Apr 27, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | - | 12,800 |
| Apr 24, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | - | 1,500 |
| Apr 23, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | - | 15,900 |
| Apr 22, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | - | 4,800 |
| Apr 21, 2026 | 7.00 | 7.20 | 7.00 | 7.15 | 7.15 | - | 27,600 |
| Apr 20, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | -0.69% | 11,736 |
| Apr 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 610 |
| Apr 16, 2026 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | - | 4,078 |
| Apr 10, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | - | 18,376 |
| Apr 9, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 31,330 |
| Apr 8, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | - | 2,701 |
| Apr 7, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | - | 10,201 |
| Apr 3, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | - | 13,200 |
| Apr 2, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 0.70% | 22,006 |
| Apr 1, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 19,800 |
| Mar 31, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 0.70% | 20,426 |
| Mar 30, 2026 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | -1.39% | 21,110 |
| Mar 27, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 1.41% | 54,002 |
| Mar 26, 2026 | 7.05 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 71,100 |
| Mar 25, 2026 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | -0.69% | 2,331 |
| Mar 24, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | 81,200 |
| Mar 23, 2026 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | -1.39% | 21,500 |
| Mar 20, 2026 | 7.10 | 7.20 | 7.05 | 7.20 | 7.20 | - | 34,101 |
| Mar 19, 2026 | 7.10 | 7.20 | 7.00 | 7.20 | 7.20 | 1.41% | 38,805 |
| Mar 18, 2026 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 11,020 |
| Mar 17, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 0.70% | 94,400 |
| Mar 16, 2026 | 7.15 | 7.15 | 6.95 | 7.15 | 7.15 | -0.69% | 56,400 |
| Mar 13, 2026 | 7.20 | 7.20 | 7.00 | 7.20 | 7.20 | - | 7,700 |
| Mar 12, 2026 | 6.85 | 7.20 | 6.85 | 7.20 | 7.20 | 2.86% | 67,500 |
| Mar 11, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | -2.78% | 22,400 |
| Mar 10, 2026 | 7.05 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | 49,200 |
| Mar 9, 2026 | 6.75 | 7.15 | 6.75 | 7.00 | 7.00 | 0.72% | 61,302 |
| Mar 6, 2026 | 7.15 | 7.15 | 6.70 | 6.95 | 6.95 | -3.47% | 149,711 |