BKK:SIAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	0.76	0.89	0.76	0.87	-	16.00%	64,286
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
Jul 22, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	17,600
Jul 21, 2026	0.77	0.82	0.77	0.79	0.79	1.28%	173,700
Jul 20, 2026	0.75	0.78	0.75	0.78	0.78	-	69,900
Jul 17, 2026	0.77	0.79	0.77	0.78	0.78	-1.27%	57,200
Jul 16, 2026	0.79	0.79	0.78	0.79	0.79	-	14,800
Jul 15, 2026	0.78	0.80	0.76	0.79	0.79	-	42,100
Jul 14, 2026	0.78	0.79	0.76	0.79	0.79	-	9,600
Jul 13, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	32,700
Jul 10, 2026	0.76	0.78	0.76	0.78	0.78	1.30%	69,920
Jul 9, 2026	0.77	0.78	0.76	0.77	0.77	1.32%	18,442
Jul 8, 2026	0.76	0.81	0.76	0.76	0.76	-1.30%	278,000
Jul 7, 2026	0.75	0.77	0.74	0.77	0.77	-	40,300
Jul 6, 2026	0.77	0.77	0.75	0.77	0.77	-	14,700
Jul 3, 2026	0.74	0.77	0.74	0.77	0.77	1.32%	30,900
Jul 2, 2026	0.76	0.77	0.74	0.76	0.76	1.33%	25,900
Jul 1, 2026	0.74	0.75	0.74	0.75	0.75	-1.32%	30,101
Jun 30, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	27,800
Jun 29, 2026	0.75	0.75	0.74	0.75	0.75	-	63,600
Jun 26, 2026	0.77	0.77	0.75	0.75	0.75	-2.60%	78,003
Jun 25, 2026	0.76	0.77	0.75	0.77	0.77	1.32%	27,900
Jun 24, 2026	0.74	0.77	0.74	0.76	0.76	2.70%	374,200
Jun 23, 2026	0.73	0.75	0.72	0.74	0.74	-1.33%	36,400
Jun 22, 2026	0.75	0.76	0.73	0.75	0.75	-	41,320
Jun 19, 2026	0.75	0.75	0.73	0.75	0.75	1.35%	1,700
Jun 18, 2026	0.74	0.75	0.73	0.74	0.74	1.37%	34,500
Jun 17, 2026	0.76	0.77	0.73	0.73	0.73	-3.95%	148,500
Jun 16, 2026	0.75	0.76	0.73	0.76	0.76	1.33%	9,751
Jun 15, 2026	0.74	0.75	0.73	0.75	0.75	-	13,103
Jun 12, 2026	0.75	0.75	0.73	0.75	0.75	-	11,600