Sansiri PCL (BKK:SIRI)
Thailand · Delayed Price · Currency is THB 1.380
+0.030 (2.22%)
Mar 24, 2026, 4:05 PM ICT
Sansiri PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | - | 0.74% | 16,902,188 |
| Mar 23, 2026 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -5.59% | 105,281,500 |
| Mar 20, 2026 | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | 2.88% | 130,543,200 |
| Mar 19, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -3.47% | 113,411,900 |
| Mar 18, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 43,910,860 |
| Mar 17, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | -4.64% | 76,934,720 |
| Mar 16, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.43 | - | 92,779,070 |
| Mar 13, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.43 | - | 89,078,260 |
| Mar 12, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.43 | 1.34% | 68,754,020 |
| Mar 11, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.41 | - | 54,938,560 |
| Mar 10, 2026 | 1.48 | 1.51 | 1.48 | 1.49 | 1.41 | 2.76% | 119,422,600 |
| Mar 9, 2026 | 1.45 | 1.48 | 1.42 | 1.45 | 1.37 | -3.33% | 132,402,300 |
| Mar 6, 2026 | 1.48 | 1.50 | 1.45 | 1.50 | 1.42 | 1.35% | 65,617,110 |
| Mar 5, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.40 | 3.50% | 92,722,780 |
| Mar 4, 2026 | 1.44 | 1.45 | 1.39 | 1.43 | 1.35 | -4.67% | 230,849,400 |
| Mar 2, 2026 | 1.50 | 1.55 | 1.50 | 1.50 | 1.42 | -3.85% | 162,939,200 |
| Feb 27, 2026 | 1.57 | 1.58 | 1.54 | 1.56 | 1.48 | -0.64% | 106,536,500 |
| Feb 26, 2026 | 1.58 | 1.60 | 1.57 | 1.57 | 1.49 | -0.63% | 61,396,140 |
| Feb 25, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.50 | - | 148,590,700 |
| Feb 24, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.50 | 1.28% | 77,742,580 |
| Feb 23, 2026 | 1.57 | 1.60 | 1.54 | 1.56 | 1.48 | -0.64% | 148,614,900 |
| Feb 20, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.49 | - | 201,360,200 |
| Feb 19, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.49 | 3.29% | 216,192,500 |
| Feb 18, 2026 | 1.48 | 1.54 | 1.48 | 1.52 | 1.44 | 2.70% | 146,288,900 |
| Feb 17, 2026 | 1.47 | 1.49 | 1.44 | 1.48 | 1.40 | 1.37% | 94,928,170 |
| Feb 16, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.38 | - | 52,876,630 |
| Feb 13, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.38 | -0.68% | 69,954,620 |
| Feb 12, 2026 | 1.44 | 1.48 | 1.44 | 1.47 | 1.39 | 2.80% | 116,045,400 |
| Feb 11, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.35 | - | 82,012,320 |
| Feb 10, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.35 | 0.70% | 53,292,740 |
| Feb 9, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | 1.34 | 2.90% | 152,266,100 |
| Feb 6, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.31 | -0.72% | 23,035,230 |
| Feb 5, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.32 | - | 26,842,520 |
| Feb 4, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.32 | - | 27,952,250 |
| Feb 3, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.32 | 1.46% | 35,332,560 |
| Feb 2, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.30 | - | 49,570,210 |
| Jan 30, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.30 | 0.74% | 62,981,140 |
| Jan 29, 2026 | 1.38 | 1.39 | 1.35 | 1.36 | 1.29 | -1.45% | 118,142,100 |
| Jan 28, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.31 | -0.72% | 141,958,500 |
| Jan 27, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.32 | 1.46% | 33,705,780 |
| Jan 26, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.30 | -1.44% | 48,147,300 |
| Jan 23, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.32 | - | 53,029,460 |
| Jan 22, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.32 | -2.11% | 80,943,750 |
| Jan 21, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.34 | 3.65% | 97,222,170 |
| Jan 20, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.30 | 1.48% | 135,154,700 |
| Jan 19, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.28 | - | 30,336,500 |
| Jan 16, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.28 | 1.50% | 48,890,320 |
| Jan 15, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.26 | - | 25,504,660 |
| Jan 14, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.26 | 2.31% | 46,663,800 |
| Jan 13, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.23 | -1.52% | 111,522,900 |