Siamrajathanee PCL (BKK:SO)
Thailand · Delayed Price · Currency is THB 4.180
+0.020 (0.48%)
Nov 7, 2025, 4:39 PM ICT
Siamrajathanee PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | 0.48% | 29,200 |
| Nov 6, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -1.42% | 28,700 |
| Nov 5, 2025 | 4.16 | 4.24 | 4.14 | 4.22 | 4.22 | 0.48% | 21,035 |
| Nov 4, 2025 | 4.24 | 4.24 | 4.18 | 4.20 | 4.20 | - | 13,011 |
| Nov 3, 2025 | 4.14 | 4.40 | 4.14 | 4.20 | 4.20 | 0.96% | 42,020 |
| Oct 31, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 29,128 |
| Oct 30, 2025 | 4.16 | 4.20 | 4.14 | 4.16 | 4.16 | -0.48% | 45,100 |
| Oct 29, 2025 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -1.42% | 72,811 |
| Oct 28, 2025 | 4.28 | 4.28 | 4.20 | 4.24 | 4.24 | -1.85% | 58,013 |
| Oct 27, 2025 | 4.32 | 4.32 | 4.28 | 4.32 | 4.32 | - | 9,300 |
| Oct 24, 2025 | 4.32 | 4.32 | 4.28 | 4.32 | 4.32 | - | 29,861 |
| Oct 22, 2025 | 4.30 | 4.32 | 4.26 | 4.32 | 4.32 | 0.47% | 9,756 |
| Oct 21, 2025 | 4.32 | 4.32 | 4.26 | 4.30 | 4.30 | -0.92% | 104,900 |
| Oct 20, 2025 | 4.32 | 4.34 | 4.30 | 4.34 | 4.34 | -0.46% | 36,308 |
| Oct 17, 2025 | 4.42 | 4.42 | 4.32 | 4.36 | 4.36 | -1.80% | 17,800 |
| Oct 16, 2025 | 4.44 | 4.44 | 4.38 | 4.44 | 4.44 | -0.45% | 55,566 |
| Oct 15, 2025 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | -0.45% | 5,427 |
| Oct 14, 2025 | 4.46 | 4.48 | 4.42 | 4.48 | 4.48 | - | 15,800 |
| Oct 10, 2025 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | - | 4,201 |
| Oct 9, 2025 | 4.52 | 4.52 | 4.46 | 4.48 | 4.48 | - | 14,895 |
| Oct 8, 2025 | 4.40 | 4.50 | 4.40 | 4.48 | 4.48 | -0.44% | 34,700 |
| Oct 7, 2025 | 4.50 | 4.52 | 4.40 | 4.50 | 4.50 | -0.44% | 3,013 |
| Oct 6, 2025 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | 0.44% | 19,657 |
| Oct 3, 2025 | 4.50 | 4.50 | 4.46 | 4.50 | 4.50 | 0.45% | 5,547 |
| Oct 2, 2025 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 3,824 |
| Oct 1, 2025 | 4.52 | 4.52 | 4.48 | 4.50 | 4.50 | - | 22,601 |
| Sep 30, 2025 | 4.50 | 4.52 | 4.48 | 4.50 | 4.50 | - | 25,083 |
| Sep 29, 2025 | 4.48 | 4.52 | 4.48 | 4.50 | 4.50 | - | 16,866 |
| Sep 26, 2025 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 11,336 |
| Sep 25, 2025 | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | -0.44% | 9,700 |
| Sep 24, 2025 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | 0.90% | 11,536 |
| Sep 23, 2025 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | -0.45% | 39,423 |
| Sep 22, 2025 | 4.48 | 4.48 | 4.44 | 4.48 | 4.48 | -0.44% | 27,537 |
| Sep 19, 2025 | 4.52 | 4.54 | 4.48 | 4.50 | 4.50 | -0.44% | 22,130 |
| Sep 18, 2025 | 4.52 | 4.52 | 4.48 | 4.52 | 4.52 | - | 59,500 |
| Sep 17, 2025 | 4.50 | 4.56 | 4.50 | 4.52 | 4.52 | -0.88% | 37,121 |
| Sep 16, 2025 | 4.54 | 4.56 | 4.50 | 4.56 | 4.56 | - | 56,557 |
| Sep 15, 2025 | 4.54 | 4.56 | 4.50 | 4.56 | 4.56 | - | 77,701 |
| 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 |