BKK:SIAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.72	0.78	0.70	0.71	0.71	-1.39%	418,600
Dec 3, 2025	0.71	0.73	0.71	0.72	0.72	-4.00%	314,100
Dec 2, 2025	0.69	0.85	0.69	0.75	0.75	8.70%	2,023,110
Dec 1, 2025	0.70	0.70	0.66	0.69	0.69	-1.43%	133,119
Nov 28, 2025	0.70	0.71	0.69	0.70	0.70	1.45%	3,808
Nov 27, 2025	0.69	0.71	0.67	0.69	0.69	-	116,700
Nov 26, 2025	0.71	0.71	0.69	0.69	0.69	-1.43%	57,500
Nov 25, 2025	0.71	0.71	0.70	0.70	0.70	-2.78%	71,200
Nov 24, 2025	0.72	0.72	0.70	0.72	0.72	-2.70%	34,000
Nov 21, 2025	0.74	0.74	0.70	0.74	0.74	-2.63%	158,400
Nov 20, 2025	0.74	0.76	0.74	0.76	0.76	-	28,800
Nov 19, 2025	0.73	0.76	0.72	0.76	0.76	1.33%	85,700
Nov 18, 2025	0.75	0.75	0.75	0.75	0.75	4.17%	1,100
Nov 17, 2025	0.75	0.77	0.72	0.72	0.72	-5.26%	55,200
Nov 14, 2025	0.75	0.76	0.74	0.76	0.76	-	400
Nov 13, 2025	0.74	0.76	0.74	0.76	0.76	1.33%	8,700
Nov 12, 2025	0.76	0.76	0.72	0.75	0.75	1.35%	27,300
Nov 11, 2025	0.76	0.76	0.73	0.74	0.74	-3.90%	52,700
Nov 10, 2025	0.75	0.77	0.75	0.77	0.77	1.32%	700
Nov 7, 2025	0.77	0.77	0.74	0.76	0.76	-3.80%	44,500
Nov 6, 2025	0.78	0.79	0.78	0.79	0.79	-	600
Nov 5, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	2,200
Nov 4, 2025	0.77	0.80	0.75	0.80	0.80	1.27%	44,602
Nov 3, 2025	0.79	0.79	0.77	0.79	0.79	-2.47%	3,021
Oct 31, 2025	0.78	0.81	0.78	0.81	0.81	2.53%	3,702
Oct 30, 2025	0.78	0.80	0.77	0.79	0.79	2.60%	65,601
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	-	32,601
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%	152,700
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%	10,142,770
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	-	37,611