BKK:SIAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.78	0.80	0.77	0.79	0.79	2.60%	77,601
Oct 29, 2025	0.79	0.79	0.76	0.77	0.77	-1.28%	24,600
Oct 28, 2025	0.79	0.79	0.75	0.78	0.78	-	85,100
Oct 27, 2025	0.79	0.80	0.75	0.78	0.78	-	39,101
Oct 24, 2025	0.79	0.79	0.75	0.78	0.78	-1.27%	72,800
Oct 22, 2025	0.79	0.79	0.77	0.79	0.79	-1.25%	49,405
Oct 21, 2025	0.80	0.80	0.78	0.80	0.80	-	27,500
Oct 20, 2025	0.80	0.80	0.79	0.80	0.80	1.27%	11,600
Oct 17, 2025	0.79	0.82	0.78	0.79	0.79	-1.25%	63,380
Oct 16, 2025	0.81	0.82	0.79	0.80	0.80	1.27%	151,600
Oct 15, 2025	0.82	0.82	0.79	0.79	0.79	-2.47%	79,502
Oct 14, 2025	0.82	0.83	0.79	0.81	0.81	-2.41%	162,800
Oct 10, 2025	0.83	0.84	0.81	0.83	0.83	-	95,400
Oct 9, 2025	0.83	0.86	0.82	0.83	0.83	-	113,100
Oct 8, 2025	0.85	0.86	0.83	0.83	0.83	-1.19%	154,700
Oct 7, 2025	0.83	0.90	0.81	0.84	0.84	1.20%	942,500
Oct 6, 2025	0.88	0.90	0.82	0.83	0.83	-5.68%	440,430
Oct 3, 2025	0.94	0.96	0.88	0.88	0.88	-6.38%	866,520
Oct 2, 2025	0.92	0.97	0.91	0.94	0.94	2.17%	1,396,200
Oct 1, 2025	0.95	0.98	0.90	0.92	0.92	-1.08%	1,208,157
Sep 30, 2025	0.95	1.07	0.93	0.93	0.93	-1.06%	3,855,342
Sep 29, 2025	1.18	1.26	0.94	0.94	0.94	-12.96%	10,142,773
Sep 26, 2025	0.83	1.08	0.83	1.08	1.08	30.12%	4,706,202
Sep 25, 2025	0.75	0.88	0.75	0.83	0.83	7.79%	379,024
Sep 24, 2025	0.77	0.77	0.74	0.77	0.77	-	39,511
Sep 23, 2025	0.77	0.78	0.75	0.77	0.77	-1.28%	113,900
Sep 22, 2025	0.76	0.78	0.74	0.78	0.78	1.30%	42,000
Sep 19, 2025	0.75	0.77	0.74	0.77	0.77	2.67%	41,901
Sep 18, 2025	0.74	0.75	0.74	0.75	0.75	-	200
Sep 17, 2025	0.73	0.75	0.71	0.75	0.75	-	61,401
Sep 16, 2025	0.74	0.75	0.73	0.75	0.75	-	26,600
Sep 15, 2025	0.74	0.75	0.71	0.75	0.75	-	65,400
Sep 12, 2025	0.74	0.75	0.73	0.75	0.75	1.35%	39,500
Sep 11, 2025	0.73	0.74	0.73	0.74	0.74	-	13,000
Sep 10, 2025	0.74	0.74	0.73	0.74	0.74	-	9,800
Sep 9, 2025	0.72	0.74	0.70	0.74	0.74	-	49,900
Sep 8, 2025	0.72	0.74	0.72	0.74	0.74	-	10,000
Sep 5, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Sep 4, 2025	0.71	0.74	0.71	0.74	0.74	-	15,217
Sep 3, 2025	0.72	0.74	0.70	0.74	0.74	2.78%	20,007
Sep 2, 2025	0.72	0.73	0.70	0.72	0.72	-2.70%	88,400
Sep 1, 2025	0.73	0.74	0.72	0.74	0.74	-1.33%	10,602
Aug 29, 2025	0.73	0.75	0.71	0.75	0.75	1.35%	78,211
Aug 28, 2025	0.74	0.74	0.74	0.74	0.74	-	6,000
Aug 27, 2025	0.73	0.74	0.73	0.74	0.74	-	6,901
Aug 26, 2025	0.74	0.74	0.73	0.74	0.74	-1.33%	81,501
Aug 25, 2025	0.75	0.75	0.74	0.75	0.75	-1.32%	13,008
Aug 22, 2025	0.73	0.76	0.71	0.76	0.76	2.70%	43,600
Aug 21, 2025	0.73	0.74	0.71	0.74	0.74	-	2,000
Aug 20, 2025	0.72	0.74	0.72	0.74	0.74	-	1,600