BKK:SIAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.89	0.90	0.88	0.89	0.89	-	14,905
Oct 2, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	77,201
Oct 1, 2026	0.89	0.91	0.89	0.90	0.90	-	17,300
Sep 30, 2026	0.89	0.91	0.89	0.90	0.90	-	81,206
Sep 29, 2026	0.89	0.92	0.89	0.90	0.90	-	205,501
Sep 28, 2026	0.91	0.93	0.88	0.90	0.90	-	200,600
Sep 25, 2026	0.90	0.91	0.89	0.90	0.90	-1.10%	121,800
Sep 24, 2026	0.91	0.92	0.90	0.91	0.91	-	178,301
Sep 23, 2026	0.91	0.99	0.90	0.91	0.91	-	1,339,500
Sep 22, 2026	0.91	0.91	0.90	0.91	0.91	1.11%	114,448
Sep 21, 2026	0.91	0.91	0.89	0.90	0.90	-	178,002
Sep 18, 2026	0.91	0.93	0.89	0.90	0.90	1.12%	163,200
Sep 17, 2026	0.91	0.91	0.89	0.89	0.89	-2.20%	57,200
Sep 16, 2026	0.91	0.93	0.90	0.91	0.91	-	168,101
Sep 15, 2026	0.95	0.95	0.91	0.91	0.91	-2.15%	173,600
Sep 14, 2026	0.94	0.96	0.91	0.93	0.93	-	367,300
Sep 11, 2026	0.96	0.99	0.93	0.93	0.93	-2.11%	682,400
Sep 10, 2026	0.97	0.99	0.94	0.95	0.95	-	435,900
Sep 9, 2026	0.92	1.02	0.91	0.95	0.95	4.40%	4,052,000
Sep 8, 2026	0.92	0.94	0.90	0.91	0.91	-2.15%	360,303
Sep 7, 2026	0.95	0.95	0.90	0.93	0.93	-	601,566
Sep 4, 2026	0.98	0.99	0.93	0.93	0.93	-4.12%	715,152
Sep 3, 2026	1.00	1.01	0.97	0.97	0.97	-2.02%	923,901
Sep 2, 2026	0.96	1.07	0.96	0.99	0.99	4.21%	7,150,700
Sep 1, 2026	0.99	1.00	0.95	0.95	0.95	-3.06%	1,166,401
Aug 31, 2026	0.97	1.05	0.97	0.98	0.98	1.03%	4,816,100
Aug 28, 2026	0.97	1.03	0.95	0.97	0.97	-2.02%	4,016,615
Aug 27, 2026	0.93	1.12	0.93	0.99	0.99	6.45%	19,606,656
Aug 26, 2026	0.95	0.95	0.89	0.93	0.93	-5.10%	2,497,449
Aug 25, 2026	0.76	0.98	0.76	0.98	0.98	30.67%	7,833,987
Aug 24, 2026	0.77	0.78	0.74	0.75	0.75	-2.60%	226,300
Aug 21, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	50,534
Aug 20, 2026	0.76	0.76	0.75	0.76	0.76	-1.30%	50,203
Aug 19, 2026	0.76	0.77	0.75	0.77	0.77	1.32%	53,300
Aug 18, 2026	0.75	0.76	0.74	0.76	0.76	-	81,900
Aug 17, 2026	0.78	0.78	0.75	0.76	0.76	-3.80%	58,900
Aug 14, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	52,630
Aug 13, 2026	0.78	0.78	0.76	0.78	0.78	-	108,800
Aug 11, 2026	0.77	0.78	0.77	0.78	0.78	-	52,101
Aug 10, 2026	0.77	0.78	0.76	0.78	0.78	-	113,801
Aug 7, 2026	0.78	0.78	0.75	0.78	0.78	-	80,200
Aug 6, 2026	0.76	0.78	0.76	0.78	0.78	1.30%	5,100
Aug 5, 2026	0.76	0.77	0.75	0.77	0.77	-	5,200
Aug 4, 2026	0.77	0.77	0.75	0.77	0.77	-1.28%	58,700
Aug 3, 2026	0.76	0.78	0.75	0.78	0.78	-	19,400
Jul 31, 2026	0.78	0.79	0.75	0.78	0.78	1.30%	48,500
Jul 30, 2026	0.76	0.78	0.75	0.77	0.77	1.32%	33,600
Jul 27, 2026	0.76	0.77	0.76	0.76	0.76	-2.56%	47,900
Jul 24, 2026	0.77	0.78	0.77	0.78	0.78	-	36,200
Jul 23, 2026	0.80	0.80	0.75	0.78	0.78	-2.50%	652,519