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