Siamrajathanee PCL (BKK:SO)
Thailand · Delayed Price · Currency is THB 4.580
-0.020 (-0.43%)
Nov 9, 2026, 2:41 PM ICT
Siamrajathanee PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.43% | 10,515 |
| Nov 6, 2026 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | - | 2,302 |
| Nov 5, 2026 | 4.62 | 4.62 | 4.58 | 4.60 | 4.60 | 3.14% | 4,100 |
| Nov 3, 2026 | 4.58 | 4.58 | 4.42 | 4.46 | 4.46 | -0.89% | 12,263 |
| Nov 2, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | -0.44% | 3,111 |
| Oct 30, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 1,501 |
| Oct 29, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.44% | 8,711 |
| Oct 28, 2026 | 4.54 | 4.54 | 4.50 | 4.52 | 4.52 | -0.44% | 20,950 |
| Oct 27, 2026 | 4.58 | 4.62 | 4.54 | 4.54 | 4.54 | -0.44% | 8,260 |
| Oct 26, 2026 | 4.68 | 4.68 | 4.50 | 4.56 | 4.56 | -2.56% | 55,441 |
| Oct 22, 2026 | 4.68 | 4.70 | 4.68 | 4.68 | 4.68 | - | 3,901 |
| Oct 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | 4,500 |
| Oct 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 2,168 |
| Oct 19, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | 0.85% | 5,101 |
| Oct 15, 2026 | 4.72 | 4.72 | 4.64 | 4.68 | 4.68 | 4.00% | 11,621 |
| Oct 14, 2026 | 4.76 | 4.76 | 4.50 | 4.50 | 4.50 | -5.06% | 116,760 |
| Oct 12, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | 2,234 |
| Oct 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | 3,005 |
| Oct 8, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 705 |
| Oct 7, 2026 | 4.74 | 4.76 | 4.74 | 4.74 | 4.74 | -0.42% | 1,500 |
| Oct 6, 2026 | 4.80 | 4.80 | 4.70 | 4.76 | 4.76 | - | 2,275 |
| Oct 5, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | - | 2,800 |
| Oct 2, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 3,645 |
| Oct 1, 2026 | 4.72 | 4.78 | 4.70 | 4.76 | 4.76 | 0.42% | 4,300 |
| Sep 30, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -0.42% | 3,940 |
| Sep 29, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 100,278 |
| Sep 28, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 759 |
| Sep 25, 2026 | 4.70 | 4.76 | 4.68 | 4.76 | 4.76 | 1.28% | 13,120 |
| Sep 24, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.84% | 23,457 |
| Sep 23, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | -0.42% | 4,676 |
| Sep 22, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 80,097 |
| Sep 21, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 1.71% | 6,606 |
| Sep 18, 2026 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | -2.09% | 6,074 |
| Sep 17, 2026 | 4.74 | 4.80 | 4.68 | 4.78 | 4.78 | - | 225,863 |
| Sep 16, 2026 | 4.78 | 4.80 | 4.70 | 4.78 | 4.78 | 0.84% | 193,655 |
| Sep 15, 2026 | 4.78 | 4.80 | 4.72 | 4.74 | 4.74 | -0.84% | 104,566 |
| Sep 14, 2026 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | -0.42% | 204,112 |
| Sep 11, 2026 | 4.80 | 4.80 | 4.76 | 4.80 | 4.80 | - | 123,092 |
| Sep 10, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | - | 70,701 |
| Sep 9, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | - | 176,280 |
| Sep 8, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | - | 150,200 |
| Sep 7, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 0.84% | 226,768 |
| Sep 4, 2026 | 4.76 | 4.76 | 4.68 | 4.76 | 4.76 | 0.42% | 79,603 |
| Sep 3, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | - | 3,246 |
| Sep 2, 2026 | 4.60 | 4.76 | 4.60 | 4.74 | 4.74 | -0.42% | 156,700 |
| Sep 1, 2026 | 4.80 | 4.80 | 4.74 | 4.76 | 4.76 | -0.83% | 82,700 |
| Aug 31, 2026 | 4.74 | 4.80 | 4.72 | 4.80 | 4.80 | 0.42% | 68,504 |
| Aug 28, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | 118,306 |
| Aug 27, 2026 | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | 2.59% | 205,394 |
| Aug 26, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.64 | 0.42% | 13,136 |