Siamraj PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.45	0.47	0.43	0.43	0.43	-2.27%	1,035,600
Nov 6, 2026	0.48	0.48	0.44	0.44	0.44	-4.35%	970,076
Nov 5, 2026	0.47	0.50	0.45	0.46	0.46	-	2,464,600
Nov 4, 2026	0.47	0.52	0.45	0.46	0.46	4.55%	5,502,070
Nov 3, 2026	0.45	0.52	0.44	0.44	0.44	-	7,378,400
Nov 2, 2026	0.39	0.52	0.39	0.44	0.44	10.00%	14,521,855
Oct 30, 2026	0.41	0.46	0.40	0.40	0.40	2.56%	1,661,400
Oct 29, 2026	0.40	0.49	0.39	0.39	0.39	2.63%	5,617,300
Oct 28, 2026	0.39	0.41	0.38	0.38	0.38	-2.56%	77,000
Oct 27, 2026	0.41	0.43	0.38	0.39	0.39	-7.14%	323,200
Oct 26, 2026	0.43	0.43	0.40	0.42	0.42	-	105,900
Oct 22, 2026	0.41	0.45	0.40	0.42	0.42	2.44%	747,500
Oct 21, 2026	0.38	0.50	0.38	0.41	0.41	5.13%	3,902,230
Oct 20, 2026	0.40	0.40	0.37	0.39	0.39	-2.50%	405,000
Oct 19, 2026	0.42	0.42	0.39	0.40	0.40	-9.09%	1,127,912
Oct 15, 2026	0.36	0.45	0.35	0.44	0.44	29.41%	6,159,472
Oct 14, 2026	0.41	0.43	0.34	0.34	0.34	-17.07%	1,788,905
Oct 12, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	45,800
Oct 9, 2026	0.42	0.42	0.40	0.42	0.42	2.44%	61,302
Oct 8, 2026	0.40	0.42	0.39	0.41	0.41	2.50%	102,400
Oct 7, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	47,600
Oct 6, 2026	0.41	0.44	0.40	0.41	0.41	-	119,920
Oct 5, 2026	0.41	0.44	0.40	0.41	0.41	-	373,937
Oct 2, 2026	0.44	0.48	0.39	0.41	0.41	-10.87%	2,351,600
Oct 1, 2026	0.36	0.46	0.36	0.46	0.46	31.43%	2,499,339
Sep 30, 2026	0.36	0.36	0.35	0.35	0.35	-	36,700
Sep 29, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	17,219
Sep 28, 2026	0.36	0.36	0.35	0.36	0.36	-	52,810
Sep 25, 2026	0.36	0.37	0.36	0.36	0.36	2.86%	43,900
Sep 24, 2026	0.36	0.37	0.34	0.35	0.35	-2.78%	137,401
Sep 23, 2026	0.38	0.38	0.35	0.36	0.36	2.86%	60,300
Sep 22, 2026	0.37	0.38	0.35	0.35	0.35	-	12,601
Sep 21, 2026	0.33	0.38	0.32	0.35	0.35	2.94%	359,400
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