BKK:SIA19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	18.30	18.40	18.30	18.40	18.40	-0.54%	22,844
Aug 11, 2026	18.50	18.60	18.30	18.50	18.50	-1.97%	41,356
Aug 10, 2026	19.70	19.70	19.60	19.60	18.87	-	11,438
Aug 7, 2026	19.70	19.80	19.50	19.60	18.87	-1.51%	343,459
Aug 6, 2026	19.80	19.90	19.80	19.90	19.16	-	9,316
Aug 5, 2026	19.80	19.90	19.70	19.90	19.16	0.51%	7,380
Aug 4, 2026	19.90	19.90	19.80	19.80	19.06	-1.00%	3,583
Aug 3, 2026	20.00	20.00	20.00	20.00	19.26	-	1,247
Jul 31, 2026	19.90	20.00	19.80	20.00	19.26	0.50%	19,919
Jul 30, 2026	19.70	19.90	19.60	19.90	19.16	-0.50%	21,710
Jul 27, 2026	19.90	20.10	19.90	20.00	19.26	1.52%	36,864
Jul 24, 2026	19.70	19.80	19.60	19.70	18.97	-	45,611
Jul 23, 2026	19.90	20.00	19.70	19.70	18.97	-1.50%	3,509
Jul 22, 2026	19.80	20.00	19.70	20.00	19.26	-1.48%	9,677
Jul 21, 2026	20.10	20.30	20.10	20.30	19.55	2.53%	111,670
Jul 20, 2026	19.90	19.90	19.70	19.80	19.06	-0.50%	4,128
Jul 17, 2026	19.80	20.00	19.80	19.90	19.16	1.53%	8,771
Jul 16, 2026	19.80	19.90	19.60	19.60	18.87	-0.51%	105,135
Jul 15, 2026	19.70	19.70	19.60	19.70	18.97	-	21,276
Jul 14, 2026	19.50	19.70	19.50	19.70	18.97	-	5,318
Jul 13, 2026	19.70	19.80	19.60	19.70	18.97	-0.51%	22,417
Jul 10, 2026	19.60	19.90	19.60	19.80	19.06	-	18,808
Jul 9, 2026	20.00	20.00	19.60	19.80	19.06	-2.46%	14,383
Jul 8, 2026	20.20	20.40	20.20	20.30	19.55	1.50%	50,865
Jul 7, 2026	19.90	20.10	19.90	20.00	19.26	1.01%	19,010
Jul 6, 2026	19.60	19.80	19.60	19.80	19.06	1.02%	20,047
Jul 3, 2026	19.60	19.70	19.60	19.60	18.87	-	628
Jul 2, 2026	19.70	19.70	19.60	19.60	18.87	-	19,695
Jul 1, 2026	19.70	19.70	19.60	19.60	18.87	-0.51%	2,472
Jun 30, 2026	19.60	19.70	19.40	19.70	18.97	-	9,626
Jun 29, 2026	19.50	19.70	19.50	19.70	18.97	0.51%	40,022
Jun 26, 2026	19.60	19.60	19.50	19.60	18.87	-	28,084
Jun 25, 2026	19.50	19.60	19.40	19.60	18.87	1.55%	31,756
Jun 24, 2026	19.10	19.30	19.10	19.30	18.58	2.66%	101,479
Jun 23, 2026	18.70	18.90	18.70	18.80	18.10	1.08%	8,207
Jun 22, 2026	18.50	18.70	18.50	18.60	17.91	1.64%	33,678
Jun 19, 2026	18.30	18.40	18.30	18.30	17.62	-	866
Jun 18, 2026	18.30	18.30	18.20	18.30	17.62	-	8,756
Jun 17, 2026	18.20	18.30	18.20	18.30	17.62	0.55%	1,430
Jun 16, 2026	18.20	18.40	18.20	18.20	17.52	-	37,633
Jun 15, 2026	18.10	18.20	18.10	18.20	17.52	2.25%	12,071
Jun 12, 2026	17.70	17.90	17.70	17.80	17.14	1.14%	16,089
Jun 11, 2026	17.60	17.70	17.50	17.60	16.95	-0.56%	336
Jun 10, 2026	17.70	17.80	17.60	17.70	17.04	-	3,100
Jun 9, 2026	17.60	17.70	17.60	17.70	17.04	1.72%	7,618
Jun 8, 2026	17.50	17.50	17.30	17.40	16.75	-1.14%	65,010
Jun 5, 2026	17.80	17.80	17.50	17.60	16.95	-1.68%	35,436
Jun 4, 2026	17.80	18.00	17.80	17.90	17.24	4.07%	61,193
Jun 2, 2026	17.20	17.30	17.10	17.20	16.56	-0.58%	75,526
May 29, 2026	17.20	17.30	17.20	17.30	16.66	0.58%	14,625