Sriracha Construction PCL (BKK:SRICHA)
Thailand · Delayed Price · Currency is THB 21.30
+1.30 (6.50%)
May 25, 2026, 12:27 PM ICT
Sriracha Construction PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 21.00 | 21.40 | 19.80 | 20.00 | - | -5.66% | 2,660,720 |
| May 21, 2026 | 21.40 | 21.60 | 21.10 | 21.20 | 21.20 | 0.47% | 590,585 |
| May 20, 2026 | 21.50 | 21.60 | 21.00 | 21.10 | 21.10 | -1.40% | 753,398 |
| May 19, 2026 | 22.70 | 22.90 | 21.00 | 21.40 | 21.40 | -5.31% | 2,206,252 |
| May 18, 2026 | 22.50 | 23.20 | 22.50 | 22.60 | 22.60 | 0.89% | 1,839,329 |
| May 15, 2026 | 21.90 | 22.70 | 21.30 | 22.40 | 22.40 | 2.75% | 3,494,418 |
| May 14, 2026 | 21.60 | 21.80 | 21.30 | 21.80 | 21.80 | 2.35% | 2,203,129 |
| May 13, 2026 | 21.30 | 21.30 | 20.60 | 21.30 | 21.30 | - | 1,903,191 |
| May 12, 2026 | 20.80 | 21.50 | 20.50 | 21.30 | 21.30 | 2.90% | 3,069,313 |
| May 11, 2026 | 21.20 | 21.60 | 20.60 | 20.70 | 20.70 | -1.43% | 2,121,490 |
| May 8, 2026 | 20.00 | 21.10 | 20.00 | 21.00 | 21.00 | 5.00% | 2,250,569 |
| May 7, 2026 | 19.70 | 20.20 | 19.30 | 20.00 | 20.00 | 2.56% | 1,764,401 |
| May 6, 2026 | 20.10 | 20.20 | 18.80 | 19.50 | 19.50 | -1.52% | 2,927,523 |
| May 5, 2026 | 18.00 | 20.20 | 18.00 | 19.80 | 19.80 | 11.24% | 4,025,903 |
| Apr 30, 2026 | 17.40 | 18.10 | 17.40 | 17.80 | 17.80 | 1.71% | 2,095,130 |
| Apr 29, 2026 | 15.60 | 17.50 | 15.60 | 17.50 | 17.50 | 11.46% | 2,246,590 |
| Apr 28, 2026 | 15.30 | 15.80 | 15.30 | 15.70 | 15.70 | 3.29% | 652,487 |
| Apr 27, 2026 | 15.10 | 15.50 | 14.90 | 15.20 | 15.20 | 2.01% | 1,077,949 |
| Apr 24, 2026 | 15.00 | 16.00 | 15.00 | 15.90 | 14.90 | 5.30% | 1,326,814 |
| Apr 23, 2026 | 15.50 | 15.60 | 14.90 | 15.10 | 14.15 | -2.58% | 905,911 |
| Apr 22, 2026 | 16.00 | 16.00 | 15.10 | 15.50 | 14.53 | -1.90% | 1,189,405 |
| Apr 21, 2026 | 15.80 | 16.00 | 15.70 | 15.80 | 14.81 | - | 817,847 |
| Apr 20, 2026 | 16.10 | 16.20 | 15.70 | 15.80 | 14.81 | -1.86% | 1,117,906 |
| Apr 17, 2026 | 16.20 | 16.20 | 15.90 | 16.10 | 15.09 | -0.62% | 694,102 |
| Apr 16, 2026 | 15.80 | 16.20 | 15.60 | 16.20 | 15.18 | 3.18% | 822,513 |
| Apr 10, 2026 | 15.20 | 15.70 | 15.20 | 15.70 | 14.71 | 3.29% | 822,862 |
| Apr 9, 2026 | 15.00 | 15.20 | 14.90 | 15.20 | 14.24 | 1.33% | 520,113 |
| Apr 8, 2026 | 14.80 | 15.30 | 14.60 | 15.00 | 14.06 | 2.04% | 933,004 |
| Apr 7, 2026 | 14.60 | 14.70 | 14.50 | 14.70 | 13.78 | 1.38% | 422,710 |
| Apr 3, 2026 | 14.30 | 14.60 | 14.30 | 14.50 | 13.59 | 2.11% | 249,228 |
| Apr 2, 2026 | 14.30 | 14.50 | 14.20 | 14.20 | 13.31 | - | 144,305 |
| Apr 1, 2026 | 14.20 | 14.30 | 14.20 | 14.20 | 13.31 | 0.71% | 295,204 |
| Mar 31, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 13.21 | - | 59,614 |
| Mar 30, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 13.21 | 0.71% | 174,009 |
| Mar 27, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 13.12 | 0.72% | 118,109 |
| Mar 26, 2026 | 13.90 | 14.10 | 13.80 | 13.90 | 13.03 | -1.42% | 168,609 |
| Mar 25, 2026 | 14.00 | 14.20 | 14.00 | 14.10 | 13.21 | 0.71% | 330,100 |
| Mar 24, 2026 | 13.50 | 14.00 | 13.40 | 14.00 | 13.12 | 2.94% | 471,887 |
| Mar 23, 2026 | 13.90 | 14.00 | 13.50 | 13.60 | 12.74 | -4.23% | 500,525 |
| Mar 20, 2026 | 14.20 | 14.30 | 14.00 | 14.20 | 13.31 | - | 368,624 |
| Mar 19, 2026 | 14.20 | 14.50 | 14.20 | 14.20 | 13.31 | -2.74% | 585,991 |
| Mar 18, 2026 | 14.30 | 14.70 | 14.00 | 14.60 | 13.68 | 4.29% | 1,100,375 |
| Mar 17, 2026 | 14.00 | 14.30 | 13.90 | 14.00 | 13.12 | - | 751,355 |
| Mar 16, 2026 | 13.30 | 14.00 | 13.20 | 14.00 | 13.12 | 6.06% | 1,040,078 |
| Mar 13, 2026 | 13.30 | 13.30 | 13.10 | 13.20 | 12.37 | -0.75% | 213,646 |
| Mar 12, 2026 | 12.80 | 13.30 | 12.70 | 13.30 | 12.46 | 3.91% | 378,109 |
| Mar 11, 2026 | 12.80 | 13.10 | 12.80 | 12.80 | 11.99 | - | 138,809 |
| Mar 10, 2026 | 12.40 | 12.90 | 12.40 | 12.80 | 11.99 | 4.07% | 191,148 |
| Mar 9, 2026 | 12.40 | 12.40 | 12.10 | 12.30 | 11.53 | -2.38% | 328,901 |
| Mar 6, 2026 | 12.40 | 12.60 | 12.30 | 12.60 | 11.81 | 0.80% | 187,400 |