Sirisoft PCL (BKK:SRS)
Thailand · Delayed Price · Currency is THB 1.530
-0.010 (-0.65%)
Jan 28, 2026, 11:43 AM ICT
Sirisoft PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.54 | 1.58 | 1.51 | 1.53 | - | -0.65% | 600 |
| 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 |
| Dec 17, 2025 | 1.85 | 1.89 | 1.82 | 1.88 | 1.88 | 2.17% | 52,000 |
| Dec 16, 2025 | 1.83 | 1.85 | 1.80 | 1.84 | 1.84 | 0.55% | 5,500 |
| Dec 15, 2025 | 1.76 | 1.83 | 1.75 | 1.83 | 1.83 | 3.39% | 49,210 |
| Dec 12, 2025 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | 1.14% | 4,000 |
| Dec 11, 2025 | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | 1.16% | 12,110 |
| Dec 9, 2025 | 1.78 | 1.79 | 1.71 | 1.73 | 1.73 | 1.17% | 37,700 |
| Dec 8, 2025 | 1.74 | 1.82 | 1.66 | 1.71 | 1.71 | -1.72% | 75,104 |
| Dec 4, 2025 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -3.33% | 81,900 |
| Dec 3, 2025 | 1.82 | 1.84 | 1.75 | 1.80 | 1.80 | 0.56% | 32,000 |
| Dec 2, 2025 | 1.84 | 1.86 | 1.76 | 1.79 | 1.79 | -1.65% | 30,910 |
| Dec 1, 2025 | 1.76 | 1.87 | 1.76 | 1.82 | 1.82 | 3.41% | 35,600 |
| Nov 28, 2025 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -2.22% | 34,900 |
| Nov 27, 2025 | 1.85 | 1.85 | 1.78 | 1.80 | 1.80 | -2.70% | 30,800 |
| Nov 26, 2025 | 1.78 | 1.87 | 1.78 | 1.85 | 1.85 | 2.78% | 5,700 |
| Nov 25, 2025 | 1.78 | 1.88 | 1.78 | 1.80 | 1.80 | -2.70% | 21,810 |
| Nov 24, 2025 | 1.79 | 1.90 | 1.77 | 1.85 | 1.85 | 7.56% | 23,300 |
| Nov 21, 2025 | 1.77 | 1.80 | 1.71 | 1.72 | 1.72 | -2.82% | 30,804 |
| Nov 20, 2025 | 1.82 | 1.83 | 1.75 | 1.77 | 1.77 | -0.56% | 73,100 |
| Nov 19, 2025 | 1.80 | 1.84 | 1.77 | 1.78 | 1.78 | -2.20% | 169,200 |
| Nov 18, 2025 | 1.87 | 1.88 | 1.80 | 1.82 | 1.82 | -1.09% | 70,804 |
| Nov 17, 2025 | 1.89 | 1.90 | 1.80 | 1.84 | 1.84 | - | 32,600 |
| Nov 14, 2025 | 1.89 | 1.93 | 1.79 | 1.84 | 1.84 | 0.55% | 137,100 |
| Nov 13, 2025 | 1.84 | 1.89 | 1.77 | 1.83 | 1.83 | - | 182,500 |