SiamEast Solutions PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.51	0.57	0.49	0.49	0.49	-	12,613,540
Mar 30, 2026	0.51	0.52	0.49	0.49	0.49	-2.00%	147,343
Mar 27, 2026	0.49	0.54	0.49	0.50	0.50	2.04%	1,364,000
Mar 26, 2026	0.47	0.50	0.46	0.49	0.49	2.08%	771,292
Mar 25, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	85,443
Mar 24, 2026	0.47	0.48	0.46	0.47	0.47	-	184,460
Mar 23, 2026	0.45	0.47	0.45	0.47	0.47	-	178,100
Mar 20, 2026	0.47	0.47	0.45	0.47	0.47	2.17%	673,500
Mar 19, 2026	0.48	0.48	0.45	0.46	0.46	-4.17%	577,401
Mar 18, 2026	0.47	0.48	0.46	0.48	0.48	-	353,600
Mar 17, 2026	0.45	0.48	0.45	0.48	0.48	9.09%	301,150
Mar 16, 2026	0.44	0.46	0.44	0.44	0.44	-2.22%	362,300
Mar 13, 2026	0.44	0.45	0.44	0.45	0.45	-	58,902
Mar 12, 2026	0.46	0.46	0.43	0.45	0.45	-2.17%	282,441
Mar 11, 2026	0.46	0.46	0.44	0.46	0.46	-4.17%	319,911
Mar 10, 2026	0.45	0.48	0.45	0.48	0.45	4.35%	394,915
Mar 9, 2026	0.46	0.46	0.45	0.46	0.43	-	903,302
Mar 6, 2026	0.46	0.47	0.45	0.46	0.43	-	362,511
Mar 5, 2026	0.46	0.47	0.45	0.46	0.43	-	511,800
Mar 4, 2026	0.47	0.47	0.45	0.46	0.43	-4.17%	1,020,300
Mar 2, 2026	0.48	0.49	0.46	0.48	0.45	-2.04%	971,715
Feb 27, 2026	0.49	0.52	0.47	0.49	0.46	2.08%	5,505,980
Feb 26, 2026	0.47	0.49	0.46	0.48	0.45	2.13%	313,121
Feb 25, 2026	0.47	0.47	0.46	0.47	0.44	-	117,611
Feb 24, 2026	0.48	0.48	0.46	0.47	0.44	-2.08%	285,008
Feb 23, 2026	0.47	0.48	0.46	0.48	0.45	-4.00%	516,722
Feb 20, 2026	0.49	0.50	0.48	0.50	0.47	2.04%	336,704
Feb 19, 2026	0.49	0.50	0.49	0.49	0.46	-	133,438
Feb 18, 2026	0.50	0.50	0.48	0.49	0.46	-2.00%	762,680
Feb 17, 2026	0.47	0.50	0.47	0.50	0.47	6.38%	1,414,361
Feb 16, 2026	0.48	0.48	0.47	0.47	0.44	-	489,700
Feb 13, 2026	0.46	0.49	0.46	0.47	0.44	2.17%	1,758,201
Feb 12, 2026	0.45	0.46	0.45	0.46	0.43	2.22%	472,715
Feb 11, 2026	0.46	0.46	0.44	0.45	0.43	-2.17%	289,915
Feb 10, 2026	0.45	0.46	0.45	0.46	0.43	-	170,389
Feb 9, 2026	0.45	0.47	0.44	0.46	0.43	4.55%	232,000
Feb 6, 2026	0.45	0.47	0.44	0.44	0.42	-	103,265
Feb 5, 2026	0.45	0.45	0.44	0.44	0.42	-2.22%	185,600
Feb 4, 2026	0.45	0.46	0.44	0.45	0.43	-	32,821
Feb 3, 2026	0.45	0.46	0.44	0.45	0.43	-	31,803
Feb 2, 2026	0.46	0.46	0.45	0.45	0.43	-4.26%	339,701
Jan 30, 2026	0.44	0.48	0.44	0.47	0.44	4.44%	681,990
Jan 29, 2026	0.45	0.47	0.44	0.45	0.43	2.27%	71,600
Jan 28, 2026	0.44	0.46	0.44	0.44	0.42	-	384,866
Jan 27, 2026	0.45	0.45	0.44	0.44	0.42	-	60,000
Jan 26, 2026	0.45	0.45	0.43	0.44	0.42	-2.22%	55,350
Jan 23, 2026	0.44	0.45	0.43	0.45	0.43	2.27%	268,269
Jan 22, 2026	0.44	0.47	0.43	0.44	0.42	-	252,216
Jan 21, 2026	0.44	0.46	0.42	0.44	0.42	4.76%	688,208
Jan 20, 2026	0.42	0.44	0.42	0.42	0.40	-	249,622