Sansiri PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	1.50	1.51	1.49	1.49	-	-0.67%	18,545,967
Jul 22, 2026	1.51	1.52	1.49	1.50	1.50	-0.66%	49,976,410
Jul 21, 2026	1.51	1.52	1.50	1.51	1.51	0.67%	74,028,882
Jul 20, 2026	1.51	1.52	1.50	1.50	1.50	-	33,911,166
Jul 17, 2026	1.52	1.52	1.50	1.50	1.50	-0.66%	73,222,984
Jul 16, 2026	1.47	1.52	1.47	1.51	1.51	2.72%	129,906,700
Jul 15, 2026	1.46	1.48	1.46	1.47	1.47	0.68%	48,944,340
Jul 14, 2026	1.46	1.47	1.45	1.46	1.46	-0.68%	33,879,125
Jul 13, 2026	1.47	1.47	1.46	1.47	1.47	-	29,341,700
Jul 10, 2026	1.47	1.47	1.45	1.47	1.47	-	19,458,034
Jul 9, 2026	1.44	1.47	1.43	1.47	1.47	2.80%	39,398,520
Jul 8, 2026	1.46	1.46	1.43	1.43	1.43	-2.05%	34,189,920
Jul 7, 2026	1.47	1.47	1.44	1.46	1.46	-0.68%	53,711,264
Jul 6, 2026	1.47	1.48	1.46	1.47	1.47	0.68%	27,448,669
Jul 3, 2026	1.48	1.48	1.46	1.46	1.46	-0.68%	54,797,350
Jul 2, 2026	1.46	1.48	1.44	1.47	1.47	1.38%	78,435,195
Jul 1, 2026	1.46	1.46	1.44	1.45	1.45	-	39,602,348
Jun 30, 2026	1.45	1.46	1.44	1.45	1.45	-	56,786,969
Jun 29, 2026	1.42	1.46	1.42	1.45	1.45	2.11%	84,721,634
Jun 26, 2026	1.42	1.43	1.41	1.42	1.42	-	15,821,376
Jun 25, 2026	1.43	1.43	1.41	1.42	1.42	-0.70%	19,602,352
Jun 24, 2026	1.42	1.43	1.41	1.43	1.43	1.42%	13,637,237
Jun 23, 2026	1.43	1.43	1.41	1.41	1.41	-2.08%	22,719,893
Jun 22, 2026	1.44	1.44	1.42	1.44	1.44	-	26,145,790
Jun 19, 2026	1.43	1.44	1.42	1.44	1.44	0.70%	27,212,907
Jun 18, 2026	1.45	1.45	1.43	1.43	1.43	-1.38%	15,880,600
Jun 17, 2026	1.42	1.45	1.41	1.45	1.45	2.84%	76,139,000
Jun 16, 2026	1.41	1.42	1.40	1.41	1.41	-0.70%	16,770,490
Jun 15, 2026	1.41	1.42	1.40	1.42	1.42	0.71%	24,064,670
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