Sriracha Construction PCL (BKK:SRICHA)
Thailand · Delayed Price · Currency is THB 17.70
+0.30 (1.72%)
Sep 3, 2026, 11:20 AM ICT
Sriracha Construction PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | -1.14% | 273,209 |
| Sep 1, 2026 | 17.90 | 17.90 | 17.50 | 17.60 | 17.60 | -1.68% | 489,564 |
| Aug 31, 2026 | 18.10 | 18.20 | 17.80 | 17.90 | 17.90 | -1.65% | 299,676 |
| Aug 28, 2026 | 18.20 | 18.40 | 18.10 | 18.20 | 18.20 | - | 344,629 |
| Aug 27, 2026 | 18.30 | 18.40 | 18.10 | 18.20 | 18.20 | - | 578,738 |
| Aug 26, 2026 | 19.20 | 19.30 | 19.10 | 19.20 | 18.20 | - | 1,419,009 |
| Aug 25, 2026 | 19.40 | 19.40 | 19.10 | 19.20 | 18.20 | -0.52% | 872,200 |
| Aug 24, 2026 | 19.30 | 19.60 | 19.10 | 19.30 | 18.29 | 0.52% | 1,559,512 |
| Aug 21, 2026 | 19.40 | 19.40 | 19.10 | 19.20 | 18.20 | - | 505,100 |
| Aug 20, 2026 | 19.20 | 19.60 | 19.20 | 19.20 | 18.20 | - | 963,873 |
| Aug 19, 2026 | 19.20 | 19.20 | 19.10 | 19.20 | 18.20 | 0.52% | 286,235 |
| Aug 18, 2026 | 19.10 | 19.40 | 19.10 | 19.10 | 18.11 | -0.52% | 429,578 |
| Aug 17, 2026 | 19.00 | 19.40 | 18.90 | 19.20 | 18.20 | 2.13% | 1,147,802 |
| Aug 14, 2026 | 20.30 | 20.30 | 18.80 | 18.80 | 17.82 | -5.53% | 4,086,506 |
| Aug 13, 2026 | 18.90 | 20.10 | 18.90 | 19.90 | 18.86 | 6.42% | 2,813,723 |
| Aug 11, 2026 | 18.90 | 19.00 | 18.40 | 18.70 | 17.73 | - | 450,153 |
| Aug 10, 2026 | 19.20 | 19.30 | 18.60 | 18.70 | 17.73 | -2.09% | 843,227 |
| Aug 7, 2026 | 19.60 | 19.90 | 19.10 | 19.10 | 18.11 | -1.55% | 1,267,994 |
| Aug 6, 2026 | 18.70 | 20.00 | 18.70 | 19.40 | 18.39 | 4.30% | 3,126,207 |
| Aug 5, 2026 | 18.20 | 18.70 | 17.80 | 18.60 | 17.63 | 2.76% | 2,237,824 |
| Aug 4, 2026 | 18.20 | 18.40 | 18.10 | 18.10 | 17.16 | - | 635,041 |
| Aug 3, 2026 | 17.90 | 18.50 | 17.90 | 18.10 | 17.16 | 1.69% | 765,295 |
| Jul 31, 2026 | 18.10 | 18.20 | 17.80 | 17.80 | 16.87 | -1.11% | 809,533 |
| Jul 30, 2026 | 18.00 | 18.10 | 17.40 | 18.00 | 17.06 | - | 1,483,173 |
| Jul 27, 2026 | 17.20 | 18.20 | 17.20 | 18.00 | 17.06 | 5.88% | 1,359,829 |
| Jul 24, 2026 | 16.90 | 17.10 | 16.80 | 17.00 | 16.11 | - | 227,912 |
| Jul 23, 2026 | 17.40 | 17.40 | 16.80 | 17.00 | 16.11 | -2.30% | 472,202 |
| Jul 22, 2026 | 18.00 | 18.10 | 17.20 | 17.40 | 16.49 | -2.79% | 669,483 |
| Jul 21, 2026 | 17.60 | 18.30 | 17.60 | 17.90 | 16.97 | 1.70% | 1,236,551 |
| Jul 20, 2026 | 16.40 | 17.80 | 16.40 | 17.60 | 16.68 | 6.67% | 1,662,319 |
| Jul 17, 2026 | 16.70 | 16.80 | 16.30 | 16.50 | 15.64 | -1.20% | 738,974 |
| Jul 16, 2026 | 17.10 | 17.10 | 16.60 | 16.70 | 15.83 | -1.76% | 724,449 |
| Jul 15, 2026 | 17.00 | 17.20 | 16.70 | 17.00 | 16.11 | 0.59% | 609,814 |
| Jul 14, 2026 | 17.30 | 17.50 | 16.70 | 16.90 | 16.02 | -1.74% | 1,332,238 |
| Jul 13, 2026 | 18.40 | 18.80 | 17.00 | 17.20 | 16.30 | -6.52% | 2,608,663 |
| Jul 10, 2026 | 18.40 | 18.60 | 18.30 | 18.40 | 17.44 | 0.55% | 402,420 |
| Jul 9, 2026 | 17.90 | 18.60 | 17.90 | 18.30 | 17.35 | 2.23% | 812,445 |
| Jul 8, 2026 | 18.40 | 18.50 | 17.90 | 17.90 | 16.97 | -2.72% | 779,575 |
| Jul 7, 2026 | 18.40 | 18.80 | 18.40 | 18.40 | 17.44 | - | 787,122 |
| Jul 6, 2026 | 18.60 | 18.60 | 18.30 | 18.40 | 17.44 | -0.54% | 346,100 |
| Jul 3, 2026 | 18.40 | 18.60 | 18.40 | 18.50 | 17.54 | 0.54% | 314,949 |
| Jul 2, 2026 | 18.60 | 18.70 | 18.30 | 18.40 | 17.44 | -0.54% | 264,417 |
| Jul 1, 2026 | 18.70 | 18.80 | 18.50 | 18.50 | 17.54 | -1.07% | 329,938 |
| Jun 30, 2026 | 17.90 | 19.00 | 17.90 | 18.70 | 17.73 | 4.47% | 1,559,111 |
| Jun 29, 2026 | 17.90 | 18.10 | 17.80 | 17.90 | 16.97 | 0.56% | 333,374 |
| Jun 26, 2026 | 17.90 | 18.00 | 17.60 | 17.80 | 16.87 | -1.11% | 250,751 |
| Jun 25, 2026 | 18.10 | 18.30 | 17.70 | 18.00 | 17.06 | -0.55% | 578,105 |
| Jun 24, 2026 | 17.80 | 18.20 | 17.50 | 18.10 | 17.16 | 1.69% | 424,919 |
| Jun 23, 2026 | 18.60 | 18.60 | 17.60 | 17.80 | 16.87 | -3.78% | 1,114,768 |
| Jun 22, 2026 | 18.90 | 19.00 | 18.50 | 18.50 | 17.54 | -2.12% | 482,256 |