BKK:SIAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.74	0.75	0.72	0.72	-	-2.70%	16,300
May 22, 2026	0.72	0.74	0.71	0.74	0.74	4.23%	177,200
May 21, 2026	0.75	0.75	0.71	0.71	0.71	-1.39%	133,410
May 20, 2026	0.73	0.75	0.72	0.72	0.72	-	134,400
May 19, 2026	0.74	0.77	0.72	0.72	0.72	-1.37%	95,200
May 18, 2026	0.73	0.77	0.73	0.73	0.73	-	324,600
May 15, 2026	0.72	0.73	0.71	0.73	0.73	-	26,500
May 14, 2026	0.73	0.73	0.72	0.73	0.73	-	10,200
May 13, 2026	0.72	0.74	0.72	0.73	0.73	-	44,800
May 12, 2026	0.72	0.74	0.71	0.73	0.73	-	116,000
May 11, 2026	0.77	0.77	0.72	0.73	0.73	-3.95%	725,000
May 8, 2026	0.68	0.81	0.66	0.76	0.76	10.14%	2,061,200
May 7, 2026	0.67	0.69	0.67	0.69	0.69	1.47%	28,111
May 6, 2026	0.68	0.69	0.67	0.68	0.68	-	41,900
May 5, 2026	0.68	0.68	0.68	0.68	0.68	-	700
Apr 30, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	5,800
Apr 29, 2026	0.67	0.69	0.67	0.69	0.69	-	10,800
Apr 28, 2026	0.67	0.69	0.67	0.69	0.69	-	7,500
Apr 27, 2026	0.68	0.69	0.67	0.69	0.69	-1.43%	36,729
Apr 24, 2026	0.68	0.70	0.68	0.70	0.70	1.45%	4,600
Apr 23, 2026	0.67	0.69	0.67	0.69	0.69	-	200
Apr 22, 2026	0.69	0.69	0.67	0.69	0.69	-1.43%	21,900
Apr 21, 2026	0.70	0.70	0.68	0.70	0.70	-	109,258
Apr 20, 2026	0.68	0.70	0.67	0.70	0.70	-	49,000
Apr 17, 2026	0.66	0.70	0.66	0.70	0.70	2.94%	101,700
Apr 16, 2026	0.65	0.68	0.65	0.68	0.68	-	25,600
Apr 10, 2026	0.66	0.68	0.66	0.68	0.68	1.49%	153,200
Apr 9, 2026	0.67	0.68	0.66	0.67	0.67	-1.47%	82,100
Apr 8, 2026	0.66	0.68	0.66	0.68	0.68	1.49%	37,810
Apr 7, 2026	0.67	0.67	0.66	0.67	0.67	-1.47%	27,600
Apr 3, 2026	0.69	0.69	0.64	0.68	0.68	-1.45%	75,600
Apr 2, 2026	0.68	0.69	0.66	0.69	0.69	-1.43%	147,001
Apr 1, 2026	0.71	0.72	0.68	0.70	0.70	1.45%	115,400
Mar 31, 2026	0.69	0.71	0.67	0.69	0.69	1.47%	155,100
Mar 30, 2026	0.68	0.73	0.68	0.68	0.68	1.49%	262,600
Mar 27, 2026	0.68	0.74	0.64	0.67	0.67	3.08%	351,803
Mar 26, 2026	0.66	0.66	0.64	0.65	0.65	-1.52%	43,900
Mar 25, 2026	0.66	0.67	0.64	0.66	0.66	-	60,200
Mar 24, 2026	0.68	0.68	0.65	0.66	0.66	1.54%	2,300
Mar 23, 2026	0.65	0.66	0.65	0.65	0.65	-1.52%	49,202
Mar 20, 2026	0.66	0.66	0.64	0.66	0.66	1.54%	32,200
Mar 19, 2026	0.65	0.66	0.63	0.65	0.65	-1.52%	44,000
Mar 18, 2026	0.67	0.68	0.66	0.66	0.66	1.54%	72,500
Mar 17, 2026	0.67	0.68	0.64	0.65	0.65	-	73,001
Mar 16, 2026	0.67	0.68	0.63	0.65	0.65	-	63,002
Mar 13, 2026	0.65	0.65	0.63	0.65	0.65	-	242,600
Mar 12, 2026	0.69	0.69	0.64	0.65	0.65	-	63,200
Mar 11, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	48,300
Mar 10, 2026	0.68	0.68	0.65	0.67	0.67	-1.47%	62,500
Mar 9, 2026	0.66	0.68	0.65	0.68	0.68	1.49%	34,998