Sansiri PCL (BKK:SIRI)
Thailand · Delayed Price · Currency is THB 1.430
+0.010 (0.70%)
May 22, 2026, 4:36 PM ICT
Sansiri PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | 1.48% | 71,201,330 |
| 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 | 0.70% | 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 |