Sansiri PCL (BKK:SIRI)
Thailand · Delayed Price · Currency is THB 1.480
0.00 (0.00%)
Aug 1, 2025, 4:38 PM ICT
Sansiri PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.50 | 1.52 | 1.47 | 1.48 | 1.48 | - | 43,535,846 |
| Jul 31, 2025 | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 43,671,735 |
| Jul 30, 2025 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 4.17% | 85,127,125 |
| Jul 29, 2025 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | - | 39,386,912 |
| Jul 25, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 15,946,578 |
| Jul 24, 2025 | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | -2.05% | 40,368,841 |
| Jul 23, 2025 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | 2.10% | 21,132,555 |
| Jul 22, 2025 | 1.46 | 1.48 | 1.43 | 1.43 | 1.43 | -1.38% | 36,869,049 |
| Jul 21, 2025 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 25,160,290 |
| Jul 18, 2025 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 21,682,908 |
| Jul 17, 2025 | 1.43 | 1.47 | 1.41 | 1.47 | 1.47 | 2.80% | 48,013,929 |
| Jul 16, 2025 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -0.69% | 54,815,147 |
| Jul 15, 2025 | 1.36 | 1.45 | 1.36 | 1.44 | 1.44 | 5.88% | 102,918,713 |
| Jul 14, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 3.03% | 30,496,864 |
| Jul 11, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 14,643,941 |
| Jul 9, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 16,316,759 |
| Jul 8, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | - | 11,017,836 |
| Jul 7, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.94% | 20,861,332 |
| Jul 4, 2025 | 1.32 | 1.38 | 1.32 | 1.36 | 1.36 | 3.82% | 52,500,618 |
| Jul 3, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 23,210,411 |
| Jul 2, 2025 | 1.27 | 1.34 | 1.26 | 1.34 | 1.34 | 4.69% | 60,209,295 |
| Jul 1, 2025 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | - | 36,802,269 |
| Jun 30, 2025 | 1.23 | 1.28 | 1.21 | 1.28 | 1.28 | 4.92% | 36,910,248 |
| Jun 27, 2025 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -3.17% | 35,847,906 |
| Jun 26, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 40,144,535 |
| Jun 25, 2025 | 1.20 | 1.28 | 1.19 | 1.28 | 1.28 | 7.56% | 125,504,027 |
| Jun 24, 2025 | 1.16 | 1.19 | 1.13 | 1.19 | 1.19 | 3.48% | 66,358,650 |
| Jun 23, 2025 | 1.17 | 1.17 | 1.11 | 1.15 | 1.15 | -1.71% | 92,032,146 |
| Jun 20, 2025 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 116,187,493 |
| Jun 19, 2025 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -2.46% | 78,104,953 |
| Jun 18, 2025 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 30,817,729 |
| Jun 17, 2025 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | 5.93% | 61,564,375 |
| Jun 16, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 50,163,165 |
| Jun 13, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | - | 48,387,793 |
| Jun 12, 2025 | 1.24 | 1.25 | 1.18 | 1.20 | 1.20 | -3.23% | 136,510,447 |
| Jun 11, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -3.13% | 61,200,663 |
| Jun 10, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 52,789,852 |
| Jun 9, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 32,380,525 |
| Jun 6, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 22,718,192 |
| Jun 5, 2025 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 34,508,486 |
| Jun 4, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 22,976,748 |
| May 30, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 38,740,763 |
| May 29, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 21,512,371 |
| May 28, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 1.52% | 32,234,749 |
| May 27, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 28,759,308 |
| May 26, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 10,453,871 |
| May 23, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 12,751,927 |
| May 22, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 19,129,138 |
| May 21, 2025 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 31,239,299 |
| May 20, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 30,802,664 |