Siamraj PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.37	0.40	0.36	0.38	0.38	2.70%	439,500
Jul 13, 2026	0.37	0.40	0.36	0.37	0.37	-5.13%	395,700
Jul 10, 2026	0.40	0.42	0.37	0.39	0.39	2.63%	657,500
Jul 9, 2026	0.38	0.42	0.37	0.38	0.38	5.56%	1,369,935
Jul 8, 2026	0.40	0.46	0.34	0.36	0.36	-12.20%	2,039,603
Jul 7, 2026	0.33	0.41	0.33	0.41	0.41	28.12%	2,522,535
Jul 6, 2026	0.32	0.40	0.32	0.32	0.32	3.23%	2,763,301
Jul 3, 2026	0.31	0.33	0.31	0.31	0.31	-	468,400
Jul 2, 2026	0.30	0.31	0.30	0.31	0.31	-3.13%	189,600
Jul 1, 2026	0.31	0.32	0.30	0.32	0.32	-	74,606
Jun 30, 2026	0.33	0.34	0.29	0.32	0.32	-3.03%	626,000
Jun 29, 2026	0.31	0.33	0.31	0.33	0.33	3.13%	159,603
Jun 26, 2026	0.32	0.32	0.28	0.32	0.32	-	280,446
Jun 25, 2026	0.31	0.37	0.30	0.32	0.32	3.23%	839,003
Jun 24, 2026	0.32	0.32	0.29	0.31	0.31	-8.82%	387,000
Jun 23, 2026	0.32	0.34	0.28	0.34	0.34	6.25%	388,201
Jun 22, 2026	0.34	0.37	0.30	0.32	0.32	-11.11%	1,034,400
Jun 19, 2026	0.28	0.36	0.27	0.36	0.36	33.33%	406,900
Jun 18, 2026	0.27	0.27	0.27	0.27	0.27	3.85%	14,900
Jun 17, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	98,500
Jun 16, 2026	0.27	0.27	0.27	0.27	0.27	-	8,601
Jun 15, 2026	0.26	0.28	0.26	0.27	0.27	-3.57%	10,701
Jun 12, 2026	0.27	0.29	0.27	0.28	0.28	-6.67%	111,200
Jun 11, 2026	0.26	0.30	0.26	0.30	0.30	7.14%	8,800
Jun 10, 2026	0.30	0.30	0.25	0.28	0.28	-6.67%	485,700
Jun 9, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	26,700
Jun 8, 2026	0.30	0.32	0.29	0.31	0.31	-3.13%	42,101
Jun 5, 2026	0.31	0.32	0.30	0.32	0.32	3.23%	43,900
Jun 4, 2026	0.31	0.31	0.30	0.31	0.31	-	32,000
Jun 2, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	18,500
May 29, 2026	0.32	0.34	0.31	0.32	0.32	-	167,500
May 28, 2026	0.42	0.42	0.30	0.32	0.32	-23.81%	501,500
May 27, 2026	0.42	0.42	0.42	0.42	0.42	23.53%	100
May 26, 2026	0.32	0.36	0.32	0.34	0.34	-5.56%	1,200
May 25, 2026	0.31	0.36	0.31	0.36	0.36	16.13%	59,501
May 21, 2026	0.31	0.35	0.31	0.31	0.31	-3.13%	300
May 20, 2026	0.40	0.40	0.32	0.32	0.32	-5.88%	300
May 19, 2026	0.33	0.37	0.31	0.34	0.34	6.25%	600
May 18, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	16,200
May 15, 2026	0.32	0.33	0.30	0.30	0.30	-9.09%	6,100
May 14, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	15,800
May 13, 2026	0.33	0.33	0.32	0.32	0.32	3.23%	700
May 12, 2026	0.30	0.31	0.30	0.31	0.31	-	7,200
May 11, 2026	0.31	0.31	0.31	0.31	0.31	-	6,000
May 8, 2026	0.33	0.33	0.31	0.31	0.31	-	1,300
May 7, 2026	0.30	0.32	0.30	0.31	0.31	-	900
May 6, 2026	0.32	0.32	0.31	0.31	0.31	3.33%	10,400
May 5, 2026	0.30	0.30	0.30	0.30	0.30	-	100
Apr 30, 2026	0.31	0.31	0.30	0.30	0.30	-	6,900
Apr 29, 2026	0.31	0.31	0.30	0.30	0.30	-	1,900