Siamraj PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	0.32	0.32	0.31	0.32	0.32	-	14,600
Mar 16, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	100
Mar 13, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	600
Mar 12, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	1,900
Mar 11, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	200,000
Mar 10, 2026	0.31	0.31	0.31	0.31	0.31	-	5,400
Mar 9, 2026	0.31	0.31	0.31	0.31	0.31	-	4,135
Mar 6, 2026	0.31	0.31	0.31	0.31	0.31	-	13,400
Mar 5, 2026	0.30	0.31	0.30	0.31	0.31	-	48,100
Mar 4, 2026	0.32	0.32	0.29	0.31	0.31	3.33%	1,400
Mar 2, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	48,300
Feb 27, 2026	0.30	0.31	0.30	0.31	0.31	-3.13%	9,900
Feb 26, 2026	0.31	0.32	0.30	0.32	0.32	-	37,900
Feb 25, 2026	0.32	0.32	0.31	0.32	0.32	-	500
Feb 24, 2026	0.31	0.32	0.30	0.32	0.32	-3.03%	22,800
Feb 23, 2026	0.30	0.33	0.30	0.33	0.33	10.00%	5,100
Feb 20, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	13,800
Feb 19, 2026	0.31	0.33	0.29	0.31	0.31	-6.06%	242,700
Feb 18, 2026	0.34	0.34	0.30	0.33	0.33	-2.94%	7,202
Feb 17, 2026	0.30	0.34	0.30	0.34	0.34	13.33%	28,100
Feb 16, 2026	0.31	0.31	0.30	0.30	0.30	-	11,100
Feb 13, 2026	0.30	0.31	0.29	0.30	0.30	-	56,501
Feb 12, 2026	0.30	0.32	0.30	0.30	0.30	-	93,700
Feb 11, 2026	0.30	0.33	0.30	0.30	0.30	3.45%	31,179
Feb 10, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	9,300
Feb 9, 2026	0.30	0.34	0.29	0.30	0.30	3.45%	10,200
Feb 6, 2026	0.29	0.29	0.27	0.29	0.29	-	15,249
Feb 5, 2026	0.29	0.29	0.29	0.29	0.29	-	300