Sivarom Real Estate PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.33	0.34	0.31	0.32	0.32	-5.88%	422,600
Jun 22, 2026	0.34	0.35	0.30	0.34	0.34	3.03%	2,989,120
Jun 19, 2026	0.37	0.38	0.33	0.33	0.33	-10.81%	1,863,559
Jun 18, 2026	0.40	0.43	0.35	0.37	0.37	-7.50%	4,431,629
Jun 17, 2026	0.48	0.49	0.40	0.40	0.40	-	8,648,913
Jun 16, 2026	0.30	0.40	0.29	0.40	0.40	33.33%	4,857,444
Jun 15, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	27,001
Jun 12, 2026	0.30	0.30	0.29	0.29	0.29	-	479,910
Jun 11, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	136,900
Jun 10, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	1,286,300
Jun 9, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	495,801
Jun 8, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	24,201
Jun 5, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	207,200
Jun 4, 2026	0.30	0.31	0.29	0.30	0.30	-	125,500
Jun 2, 2026	0.30	0.30	0.30	0.30	0.30	-	32,000
May 29, 2026	0.30	0.30	0.29	0.30	0.30	-	287,800
May 28, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	143,100
May 27, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	39,001
May 26, 2026	0.30	0.31	0.29	0.30	0.30	-	35,300
May 25, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	136,600
May 22, 2026	0.30	0.30	0.29	0.29	0.29	-	330,600
May 21, 2026	0.29	0.30	0.29	0.29	0.29	-	254,300
May 20, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	52,500
May 19, 2026	0.29	0.30	0.29	0.30	0.30	-	207,200
May 18, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	109,400
May 15, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	27,600
May 14, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	29,801
May 13, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	377,300
May 12, 2026	0.30	0.30	0.29	0.30	0.30	-	44,000
May 11, 2026	0.29	0.31	0.29	0.30	0.30	-	202,600
May 8, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	139,800
May 7, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	178,700
May 6, 2026	0.30	0.30	0.30	0.30	0.30	-	183,800
May 5, 2026	0.30	0.30	0.29	0.30	0.30	-	262,000
Apr 30, 2026	0.29	0.30	0.29	0.30	0.30	-	262,502
Apr 29, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	36,602
Apr 28, 2026	0.30	0.30	0.28	0.29	0.29	3.57%	40,605
Apr 27, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	845,829
Apr 24, 2026	0.29	0.29	0.29	0.29	0.29	-	602,600
Apr 23, 2026	0.29	0.30	0.29	0.29	0.29	-	324,400
Apr 22, 2026	0.29	0.30	0.29	0.29	0.29	-	32,400
Apr 21, 2026	0.30	0.30	0.29	0.29	0.29	-	136,968
Apr 20, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	576,800
Apr 17, 2026	0.31	0.31	0.30	0.31	0.31	-	12,200
Apr 16, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	24,900
Apr 10, 2026	0.30	0.30	0.30	0.30	0.30	-	3,300
Apr 9, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	19,400
Apr 8, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	6,400
Apr 7, 2026	0.29	0.30	0.28	0.28	0.28	-	145,900
Apr 3, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	80,001