Sirisoft PCL (BKK:SRS)
Thailand · Delayed Price · Currency is THB 1.770
+0.030 (1.72%)
Apr 24, 2026, 4:07 PM ICT
Sirisoft PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | 1.72% | 14,500 |
| Apr 23, 2026 | 1.74 | 1.78 | 1.71 | 1.74 | 1.74 | - | 6,200 |
| Apr 22, 2026 | 1.75 | 1.76 | 1.71 | 1.74 | 1.74 | 2.35% | 6,600 |
| Apr 21, 2026 | 1.70 | 1.78 | 1.65 | 1.70 | 1.70 | -1.73% | 57,724 |
| Apr 20, 2026 | 1.78 | 1.79 | 1.71 | 1.73 | 1.73 | -2.26% | 8,701 |
| Apr 17, 2026 | 1.71 | 1.81 | 1.71 | 1.77 | 1.77 | -1.12% | 21,301 |
| Apr 16, 2026 | 1.61 | 1.89 | 1.61 | 1.79 | 1.79 | 9.15% | 81,817 |
| Apr 10, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 1.86% | 54,513 |
| Apr 9, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 49,301 |
| Apr 8, 2026 | 1.56 | 1.64 | 1.56 | 1.62 | 1.62 | 3.85% | 97,101 |
| Apr 7, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 21,100 |
| Apr 3, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 6,001 |
| Apr 2, 2026 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | -0.65% | 9,002 |
| Apr 1, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 40,200 |
| Mar 31, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.32% | 58,647 |
| Mar 30, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | - | 57,903 |
| Mar 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 101 |
| Mar 26, 2026 | 1.51 | 1.52 | 1.48 | 1.52 | 1.52 | 0.66% | 26,100 |
| Mar 25, 2026 | 1.52 | 1.52 | 1.47 | 1.51 | 1.51 | -0.66% | 30,400 |
| Mar 24, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 2.01% | 15,500 |
| Mar 23, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 32,700 |
| Mar 20, 2026 | 1.47 | 1.52 | 1.46 | 1.51 | 1.51 | 3.42% | 295,501 |
| Mar 19, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 12,000 |
| Mar 18, 2026 | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | -2.67% | 43,115 |
| Mar 17, 2026 | 1.51 | 1.51 | 1.45 | 1.50 | 1.50 | -0.66% | 149,700 |
| Mar 16, 2026 | 1.52 | 1.52 | 1.46 | 1.51 | 1.51 | 0.67% | 83,700 |
| Mar 13, 2026 | 1.47 | 1.53 | 1.45 | 1.50 | 1.50 | -1.96% | 256,429 |
| Mar 12, 2026 | 1.53 | 1.54 | 1.49 | 1.53 | 1.53 | 2.00% | 40,700 |
| Mar 11, 2026 | 1.47 | 1.55 | 1.47 | 1.50 | 1.50 | -0.66% | 14,710 |
| Mar 10, 2026 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | - | 24,400 |
| Mar 9, 2026 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | 8,100 |
| Mar 6, 2026 | 1.52 | 1.52 | 1.45 | 1.50 | 1.50 | -0.66% | 4,000 |
| Mar 5, 2026 | 1.54 | 1.54 | 1.46 | 1.51 | 1.51 | - | 16,300 |
| Mar 4, 2026 | 1.56 | 1.56 | 1.44 | 1.51 | 1.51 | -1.31% | 624,500 |
| Mar 2, 2026 | 1.51 | 1.60 | 1.50 | 1.53 | 1.53 | -1.29% | 115,100 |
| 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 |