Samchai Steel Industries PCL (BKK:SAM)
Thailand · Delayed Price · Currency is THB 0.1000
+0.0200 (25.00%)
Jul 3, 2026, 4:38 PM ICT
BKK:SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | - | 12.50% | 1,797,101 |
| Jul 2, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -27.27% | 5,172,006 |
| Jul 1, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | - | 2,635,710 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 601,431 |
| Jun 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 457,650 |
| Jun 26, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 566,813 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 462,202 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 19,822 |
| Jun 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 9,500 |
| Jun 22, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | - | 222,025 |
| Jun 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -7.69% | 66,009 |
| Jun 18, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 52,500 |
| Jun 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 185,377 |
| Jun 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 88,700 |
| Jun 15, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 241,110 |
| Jun 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 177,501 |
| Jun 11, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 978,000 |
| Jun 10, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 1,349,813 |
| Jun 9, 2026 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | 18.18% | 1,499,473 |
| Jun 8, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | - | 602,512 |
| Jun 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,911,819 |
| Jun 4, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -26.67% | 2,560,101 |
| Mar 2, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 446,600 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 420,400 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,800 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 19,000 |
| Feb 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 5,602 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 102,600 |
| Feb 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 32,805 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 11,400 |
| Feb 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 21,100 |
| Feb 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 24,100 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 24,800 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100,600 |
| Feb 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 253,400 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 51,000 |
| Feb 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 247,900 |
| Feb 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 16,300 |
| Feb 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 25,500 |
| Feb 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 63,710 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 26,600 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 18,300 |
| Feb 2, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 19,100 |
| Jan 30, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 368,200 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 910,000 |
| Jan 28, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | - | 215,920 |
| Jan 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 279,300 |
| Jan 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 5,200 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 13,607 |
| Jan 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 50,200 |