Siamraj PCL (BKK:SR)
0.4200
-0.0300 (-6.67%)
Aug 1, 2025, 3:24 PM ICT
ROIC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -6.67% | 25,510 |
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 | - | - |
Jun 16, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | -2.04% | 5,710 |
Jun 13, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | - | 5,601 |
Jun 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -5.77% | 19,100 |
Jun 11, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | - | 15,500 |
Jun 10, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 4,600 |
Jun 9, 2025 | 0.52 | 0.52 | 0.49 | 0.52 | 0.52 | 1.96% | 169,400 |
Jun 6, 2025 | 0.40 | 0.51 | 0.40 | 0.51 | 0.51 | 13.33% | 186,610 |
Jun 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
Jun 4, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 2.27% | 9,300 |
May 30, 2025 | 0.50 | 0.52 | 0.38 | 0.44 | 0.44 | -6.38% | 180,100 |
May 29, 2025 | 0.43 | 0.52 | 0.42 | 0.47 | 0.47 | - | 117,300 |
May 28, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 4.44% | 1,300 |
May 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
May 26, 2025 | 0.42 | 0.50 | 0.42 | 0.45 | 0.45 | 2.27% | 50,700 |
May 23, 2025 | 0.43 | 0.46 | 0.41 | 0.44 | 0.44 | 2.33% | 21,210 |
May 22, 2025 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | - | 10,910 |
May 21, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 5,700 |
May 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | 10,700 |
May 19, 2025 | 0.45 | 0.45 | 0.41 | 0.44 | 0.44 | -15.38% | 177,510 |