Siamrajathanee PCL (BKK:SO)
Thailand · Delayed Price · Currency is THB 4.340
+0.020 (0.46%)
Aug 5, 2025, 2:30 PM ICT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.30 | 4.36 | 4.30 | 4.34 | 4.34 | 0.46% | 12,701 |
| Aug 4, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -1.37% | 74,800 |
| Aug 1, 2025 | 4.38 | 4.38 | 4.32 | 4.38 | 4.38 | 0.46% | 11,212 |
| Jul 31, 2025 | 4.34 | 4.38 | 4.34 | 4.36 | 4.36 | - | 39,106 |
| Jul 30, 2025 | 4.40 | 4.40 | 4.34 | 4.36 | 4.36 | -1.36% | 15,525 |
| Jul 29, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.84% | 4,310 |
| Jul 25, 2025 | 4.34 | 4.34 | 4.32 | 4.34 | 4.34 | - | 14,000 |
| Jul 24, 2025 | 4.34 | 4.36 | 4.34 | 4.34 | 4.34 | -0.46% | 26,801 |
| Jul 23, 2025 | 4.36 | 4.38 | 4.32 | 4.36 | 4.36 | - | 14,503 |
| Jul 22, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -0.91% | 10,101 |
| Jul 21, 2025 | 4.50 | 4.50 | 4.26 | 4.40 | 4.40 | 3.77% | 45,523 |
| Jul 18, 2025 | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | 0.95% | 3,633 |
| Jul 17, 2025 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | 0.48% | 16,101 |
| Jul 16, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | - | 4,440 |
| Jul 15, 2025 | 4.20 | 4.20 | 4.14 | 4.18 | 4.18 | 1.46% | 9,183 |
| Jul 14, 2025 | 4.08 | 4.12 | 4.06 | 4.12 | 4.12 | 0.98% | 12,048 |
| Jul 11, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 0.49% | 200 |
| Jul 9, 2025 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | -0.49% | 17,257 |
| Jul 8, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | 0.99% | 7,000 |
| Jul 7, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | 601 |
| Jul 4, 2025 | 4.06 | 4.12 | 4.02 | 4.10 | 4.10 | 1.99% | 32,310 |
| Jul 3, 2025 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | 3.08% | 44,105 |
| Jul 2, 2025 | 3.88 | 4.02 | 3.88 | 3.90 | 3.90 | -2.50% | 44,412 |
| Jul 1, 2025 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 3.09% | 25,238 |
| Jun 30, 2025 | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | -0.51% | 11,018 |
| Jun 27, 2025 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | 0.52% | 6,033 |
| Jun 26, 2025 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 1.57% | 838 |
| Jun 25, 2025 | 3.82 | 3.82 | 3.70 | 3.82 | 3.82 | 0.53% | 8,114 |
| Jun 24, 2025 | 3.68 | 3.80 | 3.68 | 3.80 | 3.80 | 1.06% | 27,975 |
| Jun 23, 2025 | 3.68 | 3.76 | 3.64 | 3.76 | 3.76 | 1.62% | 19,546 |
| Jun 20, 2025 | 3.62 | 4.12 | 3.58 | 3.70 | 3.70 | - | 458,053 |
| Jun 19, 2025 | 4.08 | 4.08 | 3.42 | 3.70 | 3.70 | -9.31% | 76,210 |
| Jun 18, 2025 | 4.10 | 4.12 | 4.08 | 4.08 | 4.08 | 0.49% | 6,205 |
| Jun 17, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -2.87% | 7,817 |
| Jun 16, 2025 | 4.04 | 4.24 | 4.02 | 4.18 | 4.18 | -0.48% | 16,752 |
| Jun 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | 201 |
| Jun 12, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | - | 5,911 |
| Jun 11, 2025 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.48% | 27,000 |
| Jun 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | 2,613 |
| Jun 9, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 278 |
| Jun 6, 2025 | 4.18 | 4.18 | 4.16 | 4.18 | 4.18 | - | 8,635 |
| Jun 5, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.48% | 4,211 |
| Jun 4, 2025 | 4.28 | 4.28 | 4.14 | 4.16 | 4.16 | -5.02% | 27,634 |
| May 30, 2025 | 4.20 | 4.48 | 4.10 | 4.38 | 4.38 | 2.82% | 26,173 |
| May 29, 2025 | 4.10 | 4.26 | 4.06 | 4.26 | 4.26 | 3.90% | 46,400 |
| May 28, 2025 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | -1.44% | 16,060 |
| May 27, 2025 | 4.20 | 4.20 | 4.14 | 4.16 | 4.16 | -0.95% | 18,084 |
| May 26, 2025 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | -1.41% | 7,572 |
| May 23, 2025 | 4.20 | 4.26 | 4.18 | 4.26 | 4.26 | 0.95% | 13,566 |
| May 22, 2025 | 4.28 | 4.28 | 4.20 | 4.22 | 4.22 | -0.94% | 2,026 |