Sansiri PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	1.40	1.41	1.39	1.41	1.41	0.71%	18,702,810
Jun 11, 2026	1.39	1.40	1.39	1.40	1.40	0.72%	16,742,040
Jun 10, 2026	1.41	1.41	1.39	1.39	1.39	-1.42%	20,981,260
Jun 9, 2026	1.41	1.41	1.39	1.41	1.41	-	17,224,725
Jun 8, 2026	1.40	1.41	1.39	1.41	1.41	0.71%	36,770,060
Jun 5, 2026	1.41	1.42	1.40	1.40	1.40	-	26,632,110
Jun 4, 2026	1.41	1.42	1.40	1.40	1.40	-0.71%	31,608,743
Jun 2, 2026	1.41	1.42	1.40	1.41	1.41	-1.40%	79,566,030
May 29, 2026	1.42	1.43	1.42	1.43	1.43	0.70%	11,670,450
May 28, 2026	1.43	1.44	1.42	1.42	1.42	-1.39%	12,036,450
May 27, 2026	1.44	1.44	1.42	1.44	1.44	-	26,805,510
May 26, 2026	1.44	1.45	1.43	1.44	1.44	0.70%	35,771,850
May 25, 2026	1.43	1.44	1.43	1.43	1.43	-	17,979,470
May 22, 2026	1.42	1.43	1.42	1.43	1.43	0.70%	20,717,282
May 21, 2026	1.42	1.43	1.41	1.42	1.42	-	24,281,250
May 20, 2026	1.40	1.42	1.40	1.42	1.42	1.43%	15,273,640
May 19, 2026	1.40	1.42	1.40	1.40	1.40	-	25,698,150
May 18, 2026	1.42	1.42	1.40	1.40	1.40	-1.41%	24,810,480
May 15, 2026	1.44	1.44	1.40	1.42	1.42	-	35,848,910
May 14, 2026	1.40	1.42	1.40	1.42	1.42	1.43%	50,592,960
May 13, 2026	1.42	1.42	1.40	1.40	1.40	-0.71%	27,412,600
May 12, 2026	1.42	1.42	1.40	1.41	1.41	-	17,044,910
May 11, 2026	1.41	1.42	1.40	1.41	1.41	-	18,471,550
May 8, 2026	1.41	1.42	1.41	1.41	1.41	-	10,217,500
May 7, 2026	1.41	1.43	1.39	1.41	1.41	-	49,050,700
May 6, 2026	1.40	1.41	1.39	1.41	1.41	0.71%	21,833,050
May 5, 2026	1.40	1.41	1.39	1.40	1.40	-	35,034,550
Apr 30, 2026	1.40	1.40	1.38	1.40	1.40	0.72%	33,604,980
Apr 29, 2026	1.40	1.41	1.39	1.39	1.39	-0.71%	33,764,410
Apr 28, 2026	1.41	1.41	1.39	1.40	1.40	0.72%	25,268,300
Apr 27, 2026	1.41	1.41	1.39	1.39	1.39	-1.42%	26,272,920
Apr 24, 2026	1.40	1.41	1.39	1.41	1.41	0.71%	15,350,710
Apr 23, 2026	1.42	1.42	1.39	1.40	1.40	-0.71%	28,125,700
Apr 22, 2026	1.42	1.42	1.41	1.41	1.41	-0.70%	8,399,093
Apr 21, 2026	1.41	1.43	1.40	1.42	1.42	0.71%	17,929,520
Apr 20, 2026	1.41	1.41	1.39	1.41	1.41	-	18,116,950
Apr 17, 2026	1.43	1.43	1.40	1.41	1.41	-1.40%	24,922,620
Apr 16, 2026	1.42	1.46	1.42	1.43	1.43	0.70%	63,830,460
Apr 10, 2026	1.40	1.42	1.39	1.42	1.42	1.43%	37,168,130
Apr 9, 2026	1.40	1.40	1.38	1.40	1.40	-	37,634,320
Apr 8, 2026	1.40	1.42	1.39	1.40	1.40	-	65,797,260
Apr 7, 2026	1.39	1.41	1.37	1.40	1.40	-	66,025,910
Apr 3, 2026	1.40	1.40	1.38	1.40	1.40	-	30,530,140
Apr 2, 2026	1.39	1.41	1.38	1.40	1.40	-	35,755,230
Apr 1, 2026	1.37	1.40	1.36	1.40	1.40	2.94%	77,260,160
Mar 31, 2026	1.35	1.36	1.33	1.36	1.36	1.49%	34,850,450
Mar 30, 2026	1.35	1.36	1.33	1.34	1.34	-1.47%	91,961,480
Mar 27, 2026	1.37	1.38	1.36	1.36	1.36	-	29,674,610
Mar 26, 2026	1.38	1.39	1.35	1.36	1.36	-2.16%	74,538,930
Mar 25, 2026	1.38	1.39	1.37	1.39	1.39	1.46%	37,723,400