Siamraj PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.34	0.35	0.32	0.34	0.34	-2.86%	642,400
Sep 17, 2026	0.36	0.38	0.33	0.35	0.35	-2.78%	799,178
Sep 16, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	345,601
Sep 15, 2026	0.37	0.37	0.34	0.35	0.35	-7.89%	512,900
Sep 14, 2026	0.37	0.38	0.37	0.38	0.38	-2.56%	12,300
Sep 11, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	2,300
Sep 10, 2026	0.38	0.38	0.38	0.38	0.38	-	24,602
Sep 9, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	1,200
Sep 8, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	100
Sep 7, 2026	0.37	0.39	0.37	0.38	0.38	-	12,900
Sep 4, 2026	0.38	0.38	0.38	0.38	0.38	-	31,800
Sep 3, 2026	0.39	0.39	0.38	0.38	0.38	-5.00%	170,642
Sep 2, 2026	0.39	0.40	0.39	0.40	0.40	-	43,200
Sep 1, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	40,200
Aug 31, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	110,301
Aug 28, 2026	0.40	0.40	0.40	0.40	0.40	-	33,110
Aug 27, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	40,403
Aug 26, 2026	0.40	0.42	0.40	0.41	0.41	-	93,900
Aug 25, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	89,700
Aug 24, 2026	0.41	0.43	0.39	0.42	0.42	2.44%	529,500
Aug 21, 2026	0.40	0.45	0.40	0.41	0.41	5.13%	982,010
Aug 20, 2026	0.39	0.41	0.36	0.39	0.39	5.41%	611,012
Aug 19, 2026	0.37	0.39	0.37	0.37	0.37	-5.13%	143,816
Aug 18, 2026	0.40	0.40	0.37	0.39	0.39	-2.50%	336,414
Aug 17, 2026	0.46	0.46	0.40	0.40	0.40	-13.04%	419,300
Aug 14, 2026	0.41	0.49	0.41	0.46	0.46	21.05%	3,114,395
Aug 13, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	19,105
Aug 11, 2026	0.40	0.40	0.38	0.39	0.39	-	69,300
Aug 10, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	58,603
Aug 7, 2026	0.37	0.37	0.36	0.37	0.37	-	12,500
Aug 6, 2026	0.37	0.38	0.36	0.37	0.37	-	46,900
Aug 5, 2026	0.37	0.38	0.37	0.37	0.37	-	2,905
Aug 4, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	300
Aug 3, 2026	0.35	0.36	0.35	0.36	0.36	5.88%	14,800
Jul 31, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	11,301
Jul 30, 2026	0.36	0.36	0.31	0.35	0.35	-5.41%	243,500
Jul 27, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	1,100
Jul 24, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	26,200
Jul 23, 2026	0.37	0.38	0.37	0.37	0.37	-	115,199
Jul 22, 2026	0.38	0.38	0.37	0.37	0.37	-	200
Jul 21, 2026	0.37	0.38	0.37	0.37	0.37	-	64,102
Jul 20, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	12,600
Jul 17, 2026	0.38	0.39	0.37	0.38	0.38	-	191,700
Jul 16, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	104,100
Jul 15, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	92,301
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