Siamraj PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.44	0.44	0.43	0.43	0.43	-	1,100
Aug 28, 2025	0.43	0.43	0.43	0.43	0.43	-2.27%	600
Aug 27, 2025	0.44	0.45	0.43	0.44	0.44	2.33%	400
Aug 26, 2025	0.44	0.45	0.43	0.43	0.43	-4.44%	11,200
Aug 25, 2025	0.47	0.47	0.45	0.45	0.45	-2.17%	78,000
Aug 22, 2025	0.46	0.48	0.42	0.46	0.46	-2.13%	95,800
Aug 21, 2025	0.42	0.48	0.42	0.47	0.47	9.30%	83,900
Aug 20, 2025	0.41	0.43	0.40	0.43	0.43	-	8,200
Aug 19, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Aug 18, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Aug 15, 2025	0.43	0.43	0.43	0.43	0.43	-	200
Aug 14, 2025	0.42	0.43	0.42	0.43	0.43	-	3,200
Aug 13, 2025	0.43	0.43	0.41	0.43	0.43	-2.27%	34,500
Aug 8, 2025	0.44	0.45	0.43	0.44	0.44	-2.22%	2,500
Aug 7, 2025	0.45	0.45	0.44	0.45	0.45	4.65%	3,100
Aug 6, 2025	0.44	0.46	0.43	0.43	0.43	-6.52%	101,200
Aug 5, 2025	0.41	0.48	0.40	0.46	0.46	9.52%	130,900
Aug 4, 2025	0.44	0.48	0.42	0.42	0.42	-	57,810
Aug 1, 2025	0.45	0.45	0.42	0.42	0.42	-6.67%	25,510
Jul 31, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Jul 30, 2025	0.45	0.45	0.42	0.45	0.45	-2.17%	20,700
Jul 29, 2025	0.43	0.46	0.43	0.46	0.46	6.98%	5,000
Jul 25, 2025	0.40	0.43	0.40	0.43	0.43	4.88%	14,400
Jul 24, 2025	0.42	0.42	0.41	0.41	0.41	-4.65%	2,602
Jul 23, 2025	0.42	0.44	0.42	0.43	0.43	2.38%	27,300
Jul 22, 2025	0.43	0.43	0.41	0.42	0.42	-	7,500
Jul 21, 2025	0.41	0.43	0.41	0.42	0.42	2.44%	31,700
Jul 18, 2025	0.42	0.42	0.41	0.41	0.41	-10.87%	5,600
Jul 17, 2025	0.45	0.46	0.45	0.46	0.46	4.55%	400
Jul 16, 2025	0.45	0.45	0.44	0.44	0.44	-	600
Jul 15, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	44,800
Jul 14, 2025	0.43	0.43	0.42	0.43	0.43	-2.27%	2,100
Jul 11, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	400
Jul 9, 2025	0.42	0.44	0.42	0.43	0.43	-	42,400
Jul 8, 2025	0.45	0.45	0.33	0.43	0.43	-8.51%	37,800
Jul 7, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Jul 4, 2025	0.43	0.47	0.43	0.47	0.47	9.30%	3,801
Jul 3, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jul 2, 2025	0.41	0.43	0.41	0.43	0.43	2.38%	2,111
Jul 1, 2025	0.43	0.45	0.42	0.42	0.42	-4.55%	6,200
Jun 30, 2025	0.44	0.44	0.44	0.44	0.44	-4.35%	200
Jun 27, 2025	0.41	0.46	0.41	0.46	0.46	-	13,100
Jun 26, 2025	0.44	0.51	0.44	0.46	0.46	4.55%	5,100
Jun 25, 2025	0.44	0.44	0.42	0.44	0.44	4.76%	2,200
Jun 24, 2025	0.42	0.43	0.42	0.42	0.42	-	3,400
Jun 23, 2025	0.42	0.42	0.38	0.42	0.42	-	3,200
Jun 20, 2025	0.44	0.44	0.42	0.42	0.42	-	5,400
Jun 19, 2025	0.45	0.45	0.42	0.42	0.42	-10.64%	6,110
Jun 18, 2025	0.43	0.47	0.40	0.47	0.47	-2.08%	42,213
Jun 17, 2025	0.48	0.48	0.48	0.48	0.48	-	-