Siamrajathanee PCL (BKK:SO)
Thailand · Delayed Price · Currency is THB 4.540
-0.020 (-0.44%)
At close: Mar 27, 2026
Siamrajathanee PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.58 | 4.58 | 4.50 | 4.54 | 4.54 | -0.44% | 37,831 |
| Mar 26, 2026 | 4.56 | 4.58 | 4.50 | 4.56 | 4.56 | - | 55,400 |
| Mar 25, 2026 | 4.44 | 4.56 | 4.42 | 4.56 | 4.56 | 2.70% | 200,159 |
| Mar 24, 2026 | 4.36 | 4.44 | 4.34 | 4.44 | 4.44 | 2.30% | 113,654 |
| Mar 23, 2026 | 4.34 | 4.36 | 4.30 | 4.34 | 4.34 | - | 286,332 |
| Mar 20, 2026 | 4.30 | 4.34 | 4.28 | 4.34 | 4.34 | 1.88% | 181,701 |
| Mar 19, 2026 | 4.24 | 4.32 | 4.22 | 4.26 | 4.26 | 0.47% | 137,962 |
| Mar 18, 2026 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | 1.44% | 175,034 |
| Mar 17, 2026 | 4.12 | 4.20 | 4.12 | 4.18 | 4.18 | 1.46% | 217,810 |
| Mar 16, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | - | 20,486 |
| Mar 13, 2026 | 4.10 | 4.14 | 4.08 | 4.12 | 4.12 | 0.49% | 81,581 |
| Mar 12, 2026 | 4.10 | 4.10 | 4.08 | 4.10 | 4.10 | 0.99% | 31,350 |
| Mar 11, 2026 | 4.12 | 4.12 | 4.00 | 4.06 | 4.06 | -1.46% | 281,174 |
| Mar 10, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | 1.48% | 38,321 |
| Mar 9, 2026 | 4.06 | 4.12 | 3.72 | 4.06 | 4.06 | -0.49% | 132,267 |
| Mar 6, 2026 | 4.14 | 4.16 | 4.04 | 4.08 | 4.08 | -1.45% | 120,218 |
| Mar 5, 2026 | 4.16 | 4.16 | 4.08 | 4.14 | 4.14 | - | 180,100 |
| Mar 4, 2026 | 4.16 | 4.16 | 4.10 | 4.14 | 4.14 | -0.48% | 51,023 |
| Mar 2, 2026 | 4.20 | 4.20 | 4.10 | 4.16 | 4.16 | -0.95% | 121,380 |
| Feb 27, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 4.20 | 0.96% | 192,809 |
| Feb 26, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 18,506 |
| Feb 25, 2026 | 4.16 | 4.16 | 4.12 | 4.16 | 4.16 | - | 14,036 |
| Feb 24, 2026 | 4.18 | 4.18 | 4.12 | 4.16 | 4.16 | -0.95% | 17,827 |
| Feb 23, 2026 | 4.18 | 4.20 | 4.16 | 4.20 | 4.20 | 0.48% | 18,344 |
| Feb 20, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.48% | 26,940 |
| Feb 19, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 0.96% | 129,600 |
| Feb 18, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | - | 45,347 |
| Feb 17, 2026 | 4.16 | 4.16 | 4.12 | 4.16 | 4.16 | -0.48% | 179,719 |
| Feb 16, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.48% | 14,228 |
| Feb 13, 2026 | 4.08 | 4.16 | 4.08 | 4.16 | 4.16 | 1.96% | 76,310 |
| Feb 12, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | 0.49% | 23,765 |
| Feb 11, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 2.01% | 14,201 |
| Feb 10, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 74,353 |
| Feb 9, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 26,505 |
| Feb 6, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | - | 25,901 |
| Feb 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 13,702 |
| Feb 4, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 3,801 |
| Feb 3, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 8,657 |
| Feb 2, 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | - | 18,000 |
| Jan 30, 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | - | 14,082 |
| Jan 29, 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 61,200 |
| Jan 28, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | - | 55,646 |
| Jan 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 24,305 |
| Jan 26, 2026 | 3.98 | 4.04 | 3.94 | 3.98 | 3.98 | 0.51% | 191,250 |
| Jan 23, 2026 | 4.02 | 4.02 | 3.96 | 3.96 | 3.96 | -0.50% | 130,401 |
| Jan 22, 2026 | 4.00 | 4.02 | 3.96 | 3.98 | 3.98 | -1.00% | 82,362 |
| Jan 21, 2026 | 4.02 | 4.04 | 4.02 | 4.02 | 4.02 | - | 50,780 |
| Jan 20, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | - | 73,601 |
| Jan 19, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 1.01% | 21,110 |
| Jan 16, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 30,250 |