Siamraj PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	0.30	0.31	0.30	0.30	0.30	-	1,302
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	-	168
Apr 23, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	3,500
Apr 22, 2026	0.31	0.32	0.31	0.32	0.32	-	5,201
Apr 21, 2026	0.29	0.32	0.29	0.32	0.32	10.34%	6,300
Apr 20, 2026	0.29	0.30	0.29	0.29	0.29	-	17,300
Apr 17, 2026	0.29	0.30	0.29	0.29	0.29	-	8,600
Apr 16, 2026	0.28	0.30	0.28	0.29	0.29	7.41%	68,000
Apr 10, 2026	0.32	0.32	0.27	0.27	0.27	-15.62%	71,400
Apr 9, 2026	0.32	0.33	0.32	0.32	0.32	3.23%	600
Apr 8, 2026	0.34	0.35	0.31	0.31	0.31	-13.89%	15,600
Apr 3, 2026	0.38	0.38	0.33	0.36	0.36	-	22,000
Apr 2, 2026	0.40	0.40	0.33	0.36	0.36	9.09%	17,101
Apr 1, 2026	0.33	0.35	0.33	0.33	0.33	-	1,101
Mar 31, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	1,001
Mar 30, 2026	0.32	0.32	0.32	0.32	0.32	-	100
Mar 26, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	500
Mar 25, 2026	0.35	0.35	0.31	0.31	0.31	-3.13%	2,023
Mar 24, 2026	0.31	0.32	0.31	0.32	0.32	-	200
Mar 23, 2026	0.32	0.32	0.32	0.32	0.32	-	12,300
Mar 20, 2026	0.31	0.32	0.31	0.32	0.32	-	21,301
Mar 19, 2026	0.32	0.32	0.32	0.32	0.32	-	100