Siamrajathanee PCL (BKK:SO)
Thailand · Delayed Price · Currency is THB 4.600
-0.040 (-0.86%)
May 12, 2026, 4:28 PM ICT
Siamrajathanee PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | - | -0.86% | 127,125 |
| May 11, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | -0.43% | 3,642 |
| May 8, 2026 | 4.66 | 4.66 | 4.62 | 4.66 | 4.66 | - | 137,272 |
| May 7, 2026 | 4.40 | 4.66 | 4.40 | 4.66 | 4.66 | 0.43% | 408,847 |
| May 6, 2026 | 4.64 | 4.64 | 4.58 | 4.64 | 4.46 | - | 178,608 |
| May 5, 2026 | 4.62 | 4.64 | 4.60 | 4.64 | 4.46 | 0.87% | 45,759 |
| Apr 30, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.42 | 0.44% | 70,263 |
| Apr 29, 2026 | 4.54 | 4.58 | 4.50 | 4.58 | 4.40 | - | 457,259 |
| Apr 28, 2026 | 4.56 | 4.58 | 4.54 | 4.58 | 4.40 | -0.43% | 107,770 |
| Apr 27, 2026 | 4.58 | 4.60 | 4.56 | 4.60 | 4.42 | - | 7,242 |
| Apr 24, 2026 | 4.60 | 4.60 | 4.56 | 4.60 | 4.42 | - | 161,210 |
| Apr 23, 2026 | 4.62 | 4.62 | 4.56 | 4.60 | 4.42 | - | 31,952 |
| Apr 22, 2026 | 4.52 | 4.62 | 4.52 | 4.60 | 4.42 | 0.44% | 301,394 |
| Apr 21, 2026 | 4.56 | 4.60 | 4.52 | 4.58 | 4.40 | 0.44% | 24,085 |
| Apr 20, 2026 | 4.54 | 4.58 | 4.50 | 4.56 | 4.38 | -0.44% | 31,830 |
| Apr 17, 2026 | 4.58 | 4.58 | 4.54 | 4.58 | 4.40 | - | 5,063 |
| Apr 16, 2026 | 4.56 | 4.58 | 4.52 | 4.58 | 4.40 | 0.44% | 2,391 |
| Apr 10, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.38 | 0.44% | 63,770 |
| Apr 9, 2026 | 4.52 | 4.54 | 4.50 | 4.54 | 4.36 | 0.44% | 53,900 |
| Apr 8, 2026 | 4.48 | 4.52 | 4.48 | 4.52 | 4.34 | 0.44% | 83,229 |
| Apr 7, 2026 | 4.50 | 4.50 | 4.44 | 4.50 | 4.33 | -0.44% | 224,663 |
| Apr 3, 2026 | 4.50 | 4.54 | 4.50 | 4.52 | 4.34 | -0.44% | 6,500 |
| Apr 2, 2026 | 4.52 | 4.54 | 4.50 | 4.54 | 4.36 | - | 31,141 |
| Apr 1, 2026 | 4.52 | 4.54 | 4.50 | 4.54 | 4.36 | - | 49,807 |
| Mar 31, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.36 | - | 12,611 |
| Mar 30, 2026 | 4.48 | 4.54 | 4.48 | 4.54 | 4.36 | - | 24,002 |
| Mar 27, 2026 | 4.58 | 4.58 | 4.50 | 4.54 | 4.36 | -0.44% | 37,831 |
| Mar 26, 2026 | 4.56 | 4.58 | 4.50 | 4.56 | 4.38 | - | 55,400 |
| Mar 25, 2026 | 4.44 | 4.56 | 4.42 | 4.56 | 4.38 | 2.70% | 200,159 |
| Mar 24, 2026 | 4.36 | 4.44 | 4.34 | 4.44 | 4.27 | 2.30% | 113,654 |
| Mar 23, 2026 | 4.34 | 4.36 | 4.30 | 4.34 | 4.17 | - | 286,332 |
| Mar 20, 2026 | 4.30 | 4.34 | 4.28 | 4.34 | 4.17 | 1.88% | 181,701 |
| Mar 19, 2026 | 4.24 | 4.32 | 4.22 | 4.26 | 4.09 | 0.47% | 137,962 |
| Mar 18, 2026 | 4.16 | 4.24 | 4.16 | 4.24 | 4.08 | 1.44% | 175,034 |
| Mar 17, 2026 | 4.12 | 4.20 | 4.12 | 4.18 | 4.02 | 1.46% | 217,810 |
| Mar 16, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 3.96 | - | 20,486 |
| Mar 13, 2026 | 4.10 | 4.14 | 4.08 | 4.12 | 3.96 | 0.49% | 81,581 |
| Mar 12, 2026 | 4.10 | 4.10 | 4.08 | 4.10 | 3.94 | 0.99% | 31,350 |
| Mar 11, 2026 | 4.12 | 4.12 | 4.00 | 4.06 | 3.90 | -1.46% | 281,174 |
| Mar 10, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 3.96 | 1.48% | 38,321 |
| Mar 9, 2026 | 4.06 | 4.12 | 3.72 | 4.06 | 3.90 | -0.49% | 132,267 |
| Mar 6, 2026 | 4.14 | 4.16 | 4.04 | 4.08 | 3.92 | -1.45% | 120,218 |
| Mar 5, 2026 | 4.16 | 4.16 | 4.08 | 4.14 | 3.98 | - | 180,100 |
| Mar 4, 2026 | 4.16 | 4.16 | 4.10 | 4.14 | 3.98 | -0.48% | 51,023 |
| Mar 2, 2026 | 4.20 | 4.20 | 4.10 | 4.16 | 4.00 | -0.95% | 121,380 |
| Feb 27, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 4.04 | 0.96% | 192,809 |
| Feb 26, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.00 | - | 18,506 |
| Feb 25, 2026 | 4.16 | 4.16 | 4.12 | 4.16 | 4.00 | - | 14,036 |
| Feb 24, 2026 | 4.18 | 4.18 | 4.12 | 4.16 | 4.00 | -0.95% | 17,827 |
| Feb 23, 2026 | 4.18 | 4.20 | 4.16 | 4.20 | 4.04 | 0.48% | 18,344 |