Sansiri PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	1.43	1.44	1.41	1.43	1.43	0.70%	53,292,742
Feb 9, 2026	1.40	1.43	1.39	1.42	1.42	2.90%	152,266,153
Feb 6, 2026	1.39	1.40	1.38	1.38	1.38	-0.72%	23,035,230
Feb 5, 2026	1.38	1.40	1.38	1.39	1.39	-	26,842,520
Feb 4, 2026	1.39	1.39	1.37	1.39	1.39	-	27,952,250
Feb 3, 2026	1.37	1.39	1.37	1.39	1.39	1.46%	35,332,560
Feb 2, 2026	1.39	1.39	1.35	1.37	1.37	-	49,570,210
Jan 30, 2026	1.36	1.38	1.35	1.37	1.37	0.74%	62,981,140
Jan 29, 2026	1.38	1.39	1.35	1.36	1.36	-1.45%	118,142,100
Jan 28, 2026	1.39	1.40	1.36	1.38	1.38	-0.72%	141,958,500
Jan 27, 2026	1.37	1.40	1.37	1.39	1.39	1.46%	33,705,780
Jan 26, 2026	1.39	1.40	1.36	1.37	1.37	-1.44%	48,147,300
Jan 23, 2026	1.39	1.40	1.37	1.39	1.39	-	53,029,460
Jan 22, 2026	1.42	1.43	1.39	1.39	1.39	-2.11%	80,943,750
Jan 21, 2026	1.38	1.42	1.38	1.42	1.42	3.65%	97,222,170
Jan 20, 2026	1.36	1.40	1.36	1.37	1.37	1.48%	135,154,700
Jan 19, 2026	1.35	1.36	1.34	1.35	1.35	-	30,336,500
Jan 16, 2026	1.33	1.36	1.33	1.35	1.35	1.50%	48,890,320
Jan 15, 2026	1.32	1.34	1.32	1.33	1.33	-	25,504,660
Jan 14, 2026	1.31	1.33	1.30	1.33	1.33	2.31%	46,663,800
Jan 13, 2026	1.32	1.33	1.29	1.30	1.30	-1.52%	111,522,900
Jan 12, 2026	1.35	1.36	1.32	1.32	1.32	-2.22%	71,281,430
Jan 9, 2026	1.36	1.36	1.35	1.35	1.35	-	13,418,020
Jan 8, 2026	1.37	1.38	1.35	1.35	1.35	-1.46%	34,873,160
Jan 7, 2026	1.36	1.37	1.35	1.37	1.37	0.74%	19,727,690
Jan 6, 2026	1.37	1.37	1.35	1.36	1.36	-0.73%	52,271,670
Jan 5, 2026	1.36	1.38	1.35	1.37	1.37	2.24%	67,745,320
Dec 30, 2025	1.35	1.36	1.33	1.34	1.34	-	67,655,420
Dec 29, 2025	1.35	1.36	1.34	1.34	1.34	-0.74%	27,869,839
Dec 26, 2025	1.36	1.37	1.35	1.35	1.35	-0.74%	19,927,030
Dec 25, 2025	1.36	1.37	1.35	1.36	1.36	0.74%	15,215,100
Dec 24, 2025	1.36	1.37	1.35	1.35	1.35	-0.74%	32,996,320
Dec 23, 2025	1.34	1.37	1.34	1.36	1.36	1.49%	49,248,850
Dec 22, 2025	1.35	1.35	1.33	1.34	1.34	-	13,787,060
Dec 19, 2025	1.34	1.35	1.33	1.34	1.34	-0.74%	30,819,427
Dec 18, 2025	1.37	1.37	1.33	1.35	1.35	-1.46%	69,310,290
Dec 17, 2025	1.36	1.38	1.36	1.37	1.37	0.74%	45,240,290
Dec 16, 2025	1.33	1.37	1.32	1.36	1.36	2.26%	122,031,900
Dec 15, 2025	1.33	1.34	1.32	1.33	1.33	0.76%	39,529,200
Dec 12, 2025	1.31	1.33	1.31	1.32	1.32	-	31,489,230
Dec 11, 2025	1.32	1.33	1.31	1.32	1.32	0.76%	21,208,230
Dec 9, 2025	1.34	1.35	1.31	1.31	1.31	-2.24%	90,509,500
Dec 8, 2025	1.34	1.35	1.31	1.34	1.34	-0.74%	166,707,300
Dec 4, 2025	1.34	1.35	1.31	1.35	1.35	0.75%	146,805,300
Dec 3, 2025	1.32	1.34	1.30	1.34	1.34	1.52%	231,086,400
Dec 2, 2025	1.31	1.32	1.29	1.32	1.32	0.76%	247,470,500
Dec 1, 2025	1.40	1.41	1.29	1.31	1.31	-7.09%	475,425,600
Nov 28, 2025	1.38	1.41	1.38	1.41	1.41	2.92%	39,874,300
Nov 27, 2025	1.40	1.42	1.36	1.37	1.37	-2.14%	40,392,630
Nov 26, 2025	1.42	1.42	1.39	1.40	1.40	-0.71%	57,737,800