Siamraj PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.31	0.31	0.31	0.31	0.31	-	13,400
Mar 5, 2026	0.30	0.31	0.30	0.31	0.31	-	48,100
Mar 4, 2026	0.32	0.32	0.29	0.31	0.31	3.33%	1,400
Mar 2, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	48,300
Feb 27, 2026	0.30	0.31	0.30	0.31	0.31	-3.13%	9,900
Feb 26, 2026	0.31	0.32	0.30	0.32	0.32	-	37,900
Feb 25, 2026	0.32	0.32	0.31	0.32	0.32	-	500
Feb 24, 2026	0.31	0.32	0.30	0.32	0.32	-3.03%	22,800
Feb 23, 2026	0.30	0.33	0.30	0.33	0.33	10.00%	5,100
Feb 20, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	13,800
Feb 19, 2026	0.31	0.33	0.29	0.31	0.31	-6.06%	242,700
Feb 18, 2026	0.34	0.34	0.30	0.33	0.33	-2.94%	7,202
Feb 17, 2026	0.30	0.34	0.30	0.34	0.34	13.33%	28,100
Feb 16, 2026	0.31	0.31	0.30	0.30	0.30	-	11,100
Feb 13, 2026	0.30	0.31	0.29	0.30	0.30	-	56,501
Feb 12, 2026	0.30	0.32	0.30	0.30	0.30	-	93,700
Feb 11, 2026	0.30	0.33	0.30	0.30	0.30	3.45%	31,179
Feb 10, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	9,300
Feb 9, 2026	0.30	0.34	0.29	0.30	0.30	3.45%	10,200
Feb 6, 2026	0.29	0.29	0.27	0.29	0.29	-	15,249
Feb 5, 2026	0.29	0.29	0.29	0.29	0.29	-	300
Feb 4, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	11,133
Feb 3, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	110,410
Feb 2, 2026	0.29	0.30	0.29	0.29	0.29	-6.45%	28,359
Jan 30, 2026	0.33	0.33	0.25	0.31	0.31	-6.06%	30,255
Jan 29, 2026	0.33	0.33	0.32	0.33	0.33	-	40,925
Jan 28, 2026	0.37	0.37	0.33	0.33	0.33	-2.94%	44,400
Jan 27, 2026	0.37	0.37	0.34	0.34	0.34	-5.56%	48,039
Jan 26, 2026	0.34	0.36	0.34	0.36	0.36	2.86%	10,200
Jan 23, 2026	0.36	0.40	0.34	0.35	0.35	-	16,400
Jan 21, 2026	0.38	0.38	0.33	0.35	0.35	-2.78%	21,420
Jan 20, 2026	0.35	0.38	0.32	0.36	0.36	-	15,835
Jan 19, 2026	0.33	0.37	0.33	0.36	0.36	2.86%	1,230
Jan 16, 2026	0.35	0.35	0.35	0.35	0.35	-	400
Jan 15, 2026	0.35	0.35	0.34	0.35	0.35	-2.78%	2,900
Jan 14, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	1,000
Jan 13, 2026	0.35	0.38	0.32	0.38	0.38	-5.00%	10,100
Jan 12, 2026	0.40	0.40	0.40	0.40	0.40	-	600
Jan 8, 2026	0.35	0.40	0.35	0.40	0.40	-	200
Jan 7, 2026	0.35	0.40	0.35	0.40	0.40	-	400
Jan 6, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	3,900
Dec 26, 2025	0.38	0.38	0.38	0.38	0.38	-	200
Dec 25, 2025	0.38	0.38	0.38	0.38	0.38	-	1,029
Dec 24, 2025	0.38	0.38	0.38	0.38	0.38	-	100
Dec 23, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	200
Dec 22, 2025	0.37	0.37	0.37	0.37	0.37	-2.63%	100
Dec 19, 2025	0.36	0.38	0.36	0.38	0.38	2.70%	23,149
Dec 18, 2025	0.37	0.37	0.37	0.37	0.37	-	2,100
Dec 17, 2025	0.37	0.37	0.37	0.37	0.37	-	350
Dec 16, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	100