Siamrajathanee PCL (BKK:SO)
Thailand · Delayed Price · Currency is THB 4.560
+0.040 (0.88%)
Sep 12, 2025, 4:36 PM ICT
Siamrajathanee PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.54 | 4.56 | 4.52 | 4.56 | 4.56 | 0.88% | 20,027 |
| Sep 11, 2025 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | 0.89% | 13,304 |
| Sep 10, 2025 | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | - | 16,953 |
| Sep 9, 2025 | 4.54 | 4.56 | 4.46 | 4.48 | 4.48 | - | 65,400 |
| Sep 8, 2025 | 4.56 | 4.56 | 4.44 | 4.48 | 4.48 | - | 31,734 |
| Sep 5, 2025 | 4.48 | 4.48 | 4.42 | 4.48 | 4.48 | - | 6,234 |
| Sep 4, 2025 | 4.40 | 4.50 | 4.40 | 4.48 | 4.48 | 1.36% | 10,700 |
| Sep 3, 2025 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -1.78% | 9,551 |
| Sep 2, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | - | 28,869 |
| Sep 1, 2025 | 4.56 | 4.56 | 4.48 | 4.50 | 4.50 | - | 16,500 |
| Aug 29, 2025 | 4.62 | 4.62 | 4.34 | 4.50 | 4.50 | 1.81% | 35,049 |
| Aug 28, 2025 | 4.64 | 4.66 | 4.38 | 4.42 | 4.42 | -0.90% | 37,800 |
| Aug 27, 2025 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -0.45% | 10,810 |
| Aug 26, 2025 | 4.48 | 4.50 | 4.44 | 4.48 | 4.48 | -0.88% | 38,606 |
| Aug 25, 2025 | 4.60 | 4.60 | 4.50 | 4.52 | 4.52 | -1.31% | 43,107 |
| Aug 22, 2025 | 4.52 | 4.60 | 4.48 | 4.58 | 4.58 | 1.33% | 62,720 |
| Aug 21, 2025 | 4.56 | 4.56 | 4.46 | 4.52 | 4.52 | -5.44% | 84,392 |
| Aug 20, 2025 | 4.76 | 4.78 | 4.74 | 4.78 | 4.58 | - | 273,118 |
| Aug 19, 2025 | 4.80 | 4.80 | 4.74 | 4.78 | 4.58 | -0.42% | 81,330 |
| Aug 18, 2025 | 4.84 | 4.84 | 4.78 | 4.80 | 4.60 | 0.42% | 86,884 |
| Aug 15, 2025 | 4.80 | 4.82 | 4.76 | 4.78 | 4.58 | - | 75,908 |
| Aug 14, 2025 | 4.80 | 4.84 | 4.78 | 4.78 | 4.58 | - | 110,580 |
| Aug 13, 2025 | 4.82 | 4.84 | 4.74 | 4.78 | 4.58 | 1.27% | 44,824 |
| Aug 8, 2025 | 4.54 | 4.80 | 4.54 | 4.72 | 4.52 | 4.42% | 241,385 |
| Aug 7, 2025 | 4.36 | 4.54 | 4.36 | 4.52 | 4.33 | 3.20% | 91,679 |
| Aug 6, 2025 | 4.36 | 4.38 | 4.34 | 4.38 | 4.20 | 0.92% | 3,210 |
| Aug 5, 2025 | 4.30 | 4.36 | 4.30 | 4.34 | 4.16 | 0.46% | 12,701 |
| Aug 4, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.14 | -1.37% | 74,800 |
| Aug 1, 2025 | 4.38 | 4.38 | 4.32 | 4.38 | 4.20 | 0.46% | 11,212 |
| Jul 31, 2025 | 4.34 | 4.38 | 4.34 | 4.36 | 4.18 | - | 39,106 |
| Jul 30, 2025 | 4.40 | 4.40 | 4.34 | 4.36 | 4.18 | -1.36% | 15,525 |
| Jul 29, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.24 | 1.84% | 4,310 |
| Jul 25, 2025 | 4.34 | 4.34 | 4.32 | 4.34 | 4.16 | - | 14,000 |
| Jul 24, 2025 | 4.34 | 4.36 | 4.34 | 4.34 | 4.16 | -0.46% | 26,801 |
| Jul 23, 2025 | 4.36 | 4.38 | 4.32 | 4.36 | 4.18 | - | 14,503 |
| Jul 22, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.18 | -0.91% | 10,101 |
| Jul 21, 2025 | 4.50 | 4.50 | 4.26 | 4.40 | 4.22 | 3.77% | 45,523 |
| Jul 18, 2025 | 4.22 | 4.26 | 4.22 | 4.24 | 4.06 | 0.95% | 3,633 |
| Jul 17, 2025 | 4.20 | 4.22 | 4.20 | 4.20 | 4.02 | 0.48% | 16,101 |
| Jul 16, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.01 | - | 4,440 |
| Jul 15, 2025 | 4.20 | 4.20 | 4.14 | 4.18 | 4.01 | 1.46% | 9,183 |
| Jul 14, 2025 | 4.08 | 4.12 | 4.06 | 4.12 | 3.95 | 0.98% | 12,048 |
| Jul 11, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 3.91 | 0.49% | 200 |
| Jul 9, 2025 | 4.06 | 4.06 | 4.04 | 4.06 | 3.89 | -0.49% | 17,257 |
| Jul 8, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | 3.91 | 0.99% | 7,000 |
| Jul 7, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.87 | -1.46% | 601 |
| Jul 4, 2025 | 4.06 | 4.12 | 4.02 | 4.10 | 3.93 | 1.99% | 32,310 |
| Jul 3, 2025 | 3.90 | 4.02 | 3.90 | 4.02 | 3.85 | 3.08% | 44,105 |
| Jul 2, 2025 | 3.88 | 4.02 | 3.88 | 3.90 | 3.74 | -2.50% | 44,412 |
| Jul 1, 2025 | 3.88 | 4.00 | 3.88 | 4.00 | 3.83 | 3.09% | 25,238 |