SiamEast Solutions PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.42	0.44	0.42	0.43	0.43	2.38%	139,545
Jul 30, 2025	0.43	0.44	0.42	0.42	0.42	-2.33%	147,002
Jul 29, 2025	0.43	0.44	0.43	0.43	0.43	-	309,500
Jul 25, 2025	0.42	0.44	0.42	0.43	0.43	2.38%	274,000
Jul 24, 2025	0.42	0.43	0.41	0.42	0.42	-	326,967
Jul 23, 2025	0.41	0.44	0.41	0.42	0.42	-	54,207
Jul 22, 2025	0.44	0.44	0.42	0.42	0.42	-4.55%	209,115
Jul 21, 2025	0.44	0.45	0.43	0.44	0.44	-2.22%	143,210
Jul 18, 2025	0.43	0.48	0.42	0.45	0.45	4.65%	2,289,985
Jul 17, 2025	0.44	0.44	0.41	0.43	0.43	-2.27%	680,692
Jul 16, 2025	0.41	0.46	0.40	0.44	0.44	7.32%	3,439,229
Jul 15, 2025	0.40	0.42	0.40	0.41	0.41	2.50%	458,135
Jul 14, 2025	0.39	0.42	0.39	0.40	0.40	2.56%	155,301
Jul 11, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	225,301
Jul 9, 2025	0.38	0.40	0.38	0.38	0.38	-	175,405
Jul 8, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	62,802
Jul 7, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	462,412
Jul 4, 2025	0.38	0.40	0.38	0.40	0.40	2.56%	50,500
Jul 3, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	987,034
Jul 2, 2025	0.39	0.39	0.38	0.38	0.38	-	105,462
Jul 1, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	21,627
Jun 30, 2025	0.39	0.39	0.38	0.39	0.39	-	419,164
Jun 27, 2025	0.39	0.40	0.39	0.39	0.39	-2.50%	40,005
Jun 26, 2025	0.39	0.40	0.38	0.40	0.40	2.56%	122,104
Jun 25, 2025	0.39	0.39	0.39	0.39	0.39	-	75,301
Jun 24, 2025	0.39	0.39	0.38	0.39	0.39	-	198,938
Jun 23, 2025	0.39	0.40	0.38	0.39	0.39	-	86,120
Jun 20, 2025	0.39	0.40	0.39	0.39	0.39	-	130,375
Jun 19, 2025	0.40	0.42	0.39	0.39	0.39	-4.88%	257,726
Jun 18, 2025	0.41	0.42	0.40	0.41	0.41	-	93,214
Jun 17, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	30,901
Jun 16, 2025	0.40	0.41	0.39	0.40	0.40	-	184,806
Jun 13, 2025	0.41	0.41	0.39	0.40	0.40	-2.44%	82,200
Jun 12, 2025	0.41	0.41	0.40	0.41	0.41	-	28,137
Jun 11, 2025	0.41	0.42	0.40	0.41	0.41	-2.38%	31,727
Jun 10, 2025	0.40	0.42	0.40	0.42	0.42	5.00%	372,929
Jun 9, 2025	0.40	0.41	0.40	0.40	0.40	-	144,724
Jun 6, 2025	0.41	0.41	0.39	0.40	0.40	-	15,150
Jun 5, 2025	0.41	0.41	0.39	0.40	0.40	-	396,612
Jun 4, 2025	0.41	0.41	0.39	0.40	0.40	-2.44%	59,381
May 30, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	550,200
May 29, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	189,700
May 28, 2025	0.41	0.41	0.39	0.41	0.41	2.50%	1,972,103
May 27, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	466,013
May 26, 2025	0.41	0.41	0.40	0.41	0.41	-	95,400
May 23, 2025	0.41	0.41	0.40	0.41	0.41	-	154,205
May 22, 2025	0.41	0.41	0.40	0.41	0.41	2.50%	25,203
May 21, 2025	0.41	0.41	0.40	0.40	0.40	-	16,201
May 20, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	74,702
May 19, 2025	0.42	0.42	0.40	0.41	0.41	2.50%	4,009