Siamraj PCL (BKK:SR)
Thailand flag Thailand · Delayed Price · Currency is THB
0.4200
-0.0300 (-6.67%)
Aug 1, 2025, 3:24 PM ICT

ROIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.450.450.420.420.42-6.67%25,510
Jul 30, 20250.450.450.420.450.45-2.17%20,700
Jul 29, 20250.430.460.430.460.466.98%5,000
Jul 25, 20250.400.430.400.430.434.88%14,400
Jul 24, 20250.420.420.410.410.41-4.65%2,602
Jul 23, 20250.420.440.420.430.432.38%27,300
Jul 22, 20250.430.430.410.420.42-7,500
Jul 21, 20250.410.430.410.420.422.44%31,700
Jul 18, 20250.420.420.410.410.41-10.87%5,600
Jul 17, 20250.450.460.450.460.464.55%400
Jul 16, 20250.450.450.440.440.44-600
Jul 15, 20250.430.440.430.440.442.33%44,800
Jul 14, 20250.430.430.420.430.43-2.27%2,100
Jul 11, 20250.430.440.430.440.442.33%400
Jul 9, 20250.420.440.420.430.43-42,400
Jul 8, 20250.450.450.330.430.43-8.51%37,800
Jul 7, 20250.470.470.470.470.47--
Jul 4, 20250.430.470.430.470.479.30%3,801
Jul 3, 20250.430.430.430.430.43--
Jul 2, 20250.410.430.410.430.432.38%2,111
Jul 1, 20250.430.450.420.420.42-4.55%6,200
Jun 30, 20250.440.440.440.440.44-4.35%200
Jun 27, 20250.410.460.410.460.46-13,100
Jun 26, 20250.440.510.440.460.464.55%5,100
Jun 25, 20250.440.440.420.440.444.76%2,200
Jun 24, 20250.420.430.420.420.42-3,400
Jun 23, 20250.420.420.380.420.42-3,200
Jun 20, 20250.440.440.420.420.42-5,400
Jun 19, 20250.450.450.420.420.42-10.64%6,110
Jun 18, 20250.430.470.400.470.47-2.08%42,213
Jun 17, 20250.480.480.480.480.48--
Jun 16, 20250.440.480.440.480.48-2.04%5,710
Jun 13, 20250.450.490.450.490.49-5,601
Jun 12, 20250.490.490.490.490.49-5.77%19,100
Jun 11, 20250.480.520.480.520.52-15,500
Jun 10, 20250.510.520.510.520.52-4,600
Jun 9, 20250.520.520.490.520.521.96%169,400
Jun 6, 20250.400.510.400.510.5113.33%186,610
Jun 5, 20250.450.450.450.450.45--
Jun 4, 20250.440.450.430.450.452.27%9,300
May 30, 20250.500.520.380.440.44-6.38%180,100
May 29, 20250.430.520.420.470.47-117,300
May 28, 20250.440.470.440.470.474.44%1,300
May 27, 20250.450.450.450.450.45--
May 26, 20250.420.500.420.450.452.27%50,700
May 23, 20250.430.460.410.440.442.33%21,210
May 22, 20250.420.430.400.430.43-10,910
May 21, 20250.420.430.420.430.43-5,700
May 20, 20250.430.430.430.430.43-2.27%10,700
May 19, 20250.450.450.410.440.44-15.38%177,510