Sansiri PCL (BKK:SIRI)
Thailand · Delayed Price · Currency is THB 1.460
+0.020 (1.39%)
Oct 8, 2025, 4:29 PM ICT
Sansiri PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 41,378,024 |
| Oct 6, 2025 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -1.38% | 27,253,639 |
| Oct 3, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 40,126,146 |
| Oct 2, 2025 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 1.39% | 30,541,233 |
| Oct 1, 2025 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 54,481,164 |
| Sep 30, 2025 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 80,674,594 |
| Sep 29, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 49,087,010 |
| Sep 26, 2025 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 43,377,491 |
| Sep 25, 2025 | 1.47 | 1.51 | 1.46 | 1.50 | 1.50 | 2.04% | 36,069,149 |
| Sep 24, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 20,379,413 |
| Sep 23, 2025 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 41,355,808 |
| Sep 22, 2025 | 1.52 | 1.53 | 1.48 | 1.48 | 1.48 | -2.63% | 64,022,580 |
| Sep 19, 2025 | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | - | 54,978,344 |
| Sep 18, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -3.18% | 91,329,731 |
| Sep 17, 2025 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 1.29% | 94,526,351 |
| Sep 16, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 3.33% | 180,873,271 |
| Sep 15, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 16,985,915 |
| Sep 12, 2025 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 31,046,852 |
| Sep 11, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 68,180,595 |
| Sep 10, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 36,173,555 |
| Sep 9, 2025 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 114,698,880 |
| Sep 8, 2025 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 102,446,494 |
| Sep 5, 2025 | 1.44 | 1.48 | 1.42 | 1.48 | 1.48 | 3.50% | 65,979,215 |
| Sep 4, 2025 | 1.42 | 1.49 | 1.41 | 1.43 | 1.43 | 1.42% | 143,452,263 |
| Sep 3, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 121,690,322 |
| Sep 2, 2025 | 1.48 | 1.50 | 1.44 | 1.45 | 1.45 | -1.36% | 109,034,384 |
| Sep 1, 2025 | 1.43 | 1.48 | 1.42 | 1.47 | 1.47 | 2.08% | 58,252,474 |
| Aug 29, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 25,510,024 |
| Aug 28, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | -3.97% | 48,875,151 |
| Aug 27, 2025 | 1.52 | 1.53 | 1.51 | 1.51 | 1.46 | - | 49,820,032 |
| Aug 26, 2025 | 1.52 | 1.53 | 1.50 | 1.51 | 1.46 | -0.66% | 63,602,517 |
| Aug 25, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.47 | 1.33% | 51,658,988 |
| Aug 22, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.45 | -0.66% | 36,075,046 |
| Aug 21, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | 1.46 | - | 33,382,531 |
| Aug 20, 2025 | 1.48 | 1.51 | 1.47 | 1.51 | 1.46 | 2.03% | 55,670,977 |
| Aug 19, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | 1.43 | -1.33% | 49,734,070 |
| Aug 18, 2025 | 1.54 | 1.54 | 1.49 | 1.50 | 1.45 | -2.60% | 41,497,595 |
| Aug 15, 2025 | 1.54 | 1.55 | 1.51 | 1.54 | 1.49 | 0.65% | 43,470,196 |
| Aug 14, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.48 | - | 47,236,721 |
| Aug 13, 2025 | 1.51 | 1.53 | 1.49 | 1.53 | 1.48 | 1.32% | 36,658,081 |
| Aug 8, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | 1.46 | - | 15,381,739 |
| Aug 7, 2025 | 1.52 | 1.53 | 1.49 | 1.51 | 1.46 | -0.66% | 35,568,110 |
| Aug 6, 2025 | 1.51 | 1.53 | 1.49 | 1.52 | 1.47 | 0.66% | 41,935,773 |
| Aug 5, 2025 | 1.46 | 1.52 | 1.44 | 1.51 | 1.46 | 3.42% | 145,969,755 |
| Aug 4, 2025 | 1.48 | 1.48 | 1.44 | 1.46 | 1.41 | -1.35% | 46,446,327 |
| Aug 1, 2025 | 1.50 | 1.52 | 1.47 | 1.48 | 1.43 | - | 43,535,846 |
| Jul 31, 2025 | 1.49 | 1.51 | 1.47 | 1.48 | 1.43 | -1.33% | 43,671,735 |
| Jul 30, 2025 | 1.45 | 1.51 | 1.45 | 1.50 | 1.45 | 4.17% | 85,127,125 |
| Jul 29, 2025 | 1.44 | 1.46 | 1.42 | 1.44 | 1.39 | - | 39,386,912 |
| Jul 25, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.39 | 0.70% | 15,946,578 |