Sirisoft PCL (BKK:SRS)
Thailand · Delayed Price · Currency is THB 1.530
-0.020 (-1.29%)
Mar 2, 2026, 4:18 PM ICT
Sirisoft PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.51 | 1.59 | 1.50 | 1.50 | - | -3.23% | 36,400 |
| Feb 27, 2026 | 1.53 | 1.59 | 1.50 | 1.55 | 1.55 | 2.65% | 281,982 |
| Feb 26, 2026 | 1.72 | 1.72 | 1.49 | 1.51 | 1.51 | -13.22% | 733,900 |
| Feb 25, 2026 | 1.73 | 1.80 | 1.70 | 1.74 | 1.74 | -3.33% | 122,200 |
| Feb 24, 2026 | 1.80 | 1.81 | 1.75 | 1.80 | 1.80 | -1.64% | 27,700 |
| Feb 23, 2026 | 1.79 | 1.84 | 1.70 | 1.83 | 1.83 | 2.81% | 63,709 |
| Feb 20, 2026 | 1.79 | 1.86 | 1.77 | 1.78 | 1.78 | - | 128,511 |
| Feb 19, 2026 | 1.66 | 1.79 | 1.66 | 1.78 | 1.78 | 7.88% | 129,500 |
| Feb 18, 2026 | 1.61 | 1.65 | 1.52 | 1.65 | 1.65 | 3.77% | 189,500 |
| Feb 17, 2026 | 1.57 | 1.61 | 1.52 | 1.59 | 1.59 | 1.92% | 11,200 |
| Feb 16, 2026 | 1.57 | 1.58 | 1.53 | 1.56 | 1.56 | 1.30% | 24,000 |
| Feb 13, 2026 | 1.51 | 1.55 | 1.48 | 1.54 | 1.54 | 2.67% | 189,406 |
| Feb 12, 2026 | 1.46 | 1.57 | 1.46 | 1.50 | 1.50 | -1.96% | 46,400 |
| Feb 11, 2026 | 1.49 | 1.55 | 1.45 | 1.53 | 1.53 | 3.38% | 142,101 |
| Feb 10, 2026 | 1.49 | 1.52 | 1.41 | 1.48 | 1.48 | -0.67% | 93,101 |
| Feb 9, 2026 | 1.49 | 1.50 | 1.41 | 1.49 | 1.49 | 0.68% | 78,603 |
| Feb 6, 2026 | 1.52 | 1.57 | 1.45 | 1.48 | 1.48 | -3.90% | 265,300 |
| Feb 5, 2026 | 1.54 | 1.58 | 1.51 | 1.54 | 1.54 | 0.65% | 12,000 |
| Feb 4, 2026 | 1.54 | 1.54 | 1.50 | 1.53 | 1.53 | 2.68% | 36,400 |
| Feb 3, 2026 | 1.56 | 1.60 | 1.47 | 1.49 | 1.49 | -4.49% | 174,300 |
| Feb 2, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 2.63% | 13,348 |
| Jan 30, 2026 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | - | 16,800 |
| Jan 29, 2026 | 1.51 | 1.59 | 1.50 | 1.52 | 1.52 | -1.30% | 204,801 |
| Jan 28, 2026 | 1.54 | 1.58 | 1.51 | 1.54 | 1.54 | - | 16,902 |
| Jan 27, 2026 | 1.57 | 1.65 | 1.49 | 1.54 | 1.54 | -1.28% | 106,410 |
| Jan 26, 2026 | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | -1.89% | 51,702 |
| Jan 23, 2026 | 1.64 | 1.64 | 1.56 | 1.59 | 1.59 | -3.05% | 32,900 |
| Jan 22, 2026 | 1.66 | 1.66 | 1.59 | 1.64 | 1.64 | 3.14% | 25,302 |
| Jan 21, 2026 | 1.69 | 1.69 | 1.56 | 1.59 | 1.59 | -2.45% | 120,502 |
| Jan 20, 2026 | 1.68 | 1.68 | 1.59 | 1.63 | 1.63 | -3.55% | 188,103 |
| Jan 19, 2026 | 1.72 | 1.72 | 1.66 | 1.69 | 1.69 | -0.59% | 36,541 |
| Jan 16, 2026 | 1.64 | 1.72 | 1.60 | 1.70 | 1.70 | 1.80% | 56,202 |
| Jan 15, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -0.60% | 25,700 |
| Jan 14, 2026 | 1.72 | 1.76 | 1.67 | 1.68 | 1.68 | - | 30,219 |
| Jan 13, 2026 | 1.68 | 1.68 | 1.62 | 1.68 | 1.68 | -1.75% | 18,400 |
| Jan 12, 2026 | 1.71 | 1.79 | 1.68 | 1.71 | 1.71 | -3.93% | 21,332 |
| Jan 9, 2026 | 1.77 | 1.78 | 1.72 | 1.78 | 1.78 | -1.66% | 39,600 |
| Jan 8, 2026 | 1.80 | 1.84 | 1.76 | 1.81 | 1.81 | -1.63% | 50,201 |
| Jan 7, 2026 | 1.81 | 1.84 | 1.79 | 1.84 | 1.84 | 1.10% | 10,700 |
| Jan 6, 2026 | 1.82 | 1.82 | 1.76 | 1.82 | 1.82 | 0.55% | 39,500 |
| Jan 5, 2026 | 1.85 | 1.87 | 1.79 | 1.81 | 1.81 | -2.16% | 17,210 |
| Dec 30, 2025 | 1.81 | 1.86 | 1.80 | 1.85 | 1.85 | - | 22,400 |
| Dec 29, 2025 | 1.86 | 1.86 | 1.81 | 1.85 | 1.85 | 0.54% | 14,300 |
| Dec 26, 2025 | 1.87 | 1.87 | 1.81 | 1.84 | 1.84 | - | 9,100 |
| Dec 25, 2025 | 1.85 | 1.86 | 1.79 | 1.84 | 1.84 | 1.66% | 40,100 |
| Dec 24, 2025 | 1.88 | 1.88 | 1.79 | 1.81 | 1.81 | -2.69% | 50,800 |
| Dec 23, 2025 | 1.81 | 1.88 | 1.81 | 1.86 | 1.86 | 2.76% | 33,898 |
| Dec 22, 2025 | 1.88 | 1.88 | 1.81 | 1.81 | 1.81 | -3.21% | 2,302 |
| Dec 19, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | - | 3,700 |
| Dec 18, 2025 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -0.53% | 11,710 |