Sivarom Real Estate PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	191,301
Apr 1, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	82,600
Mar 31, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	105,800
Mar 30, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	69,100
Mar 27, 2026	0.30	0.31	0.30	0.31	0.31	-	201,131
Mar 26, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	100
Mar 25, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	285,300
Mar 24, 2026	0.29	0.30	0.29	0.29	0.29	-	98,400
Mar 23, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	59,100
Mar 20, 2026	0.30	0.31	0.30	0.30	0.30	-	12,600
Mar 19, 2026	0.30	0.31	0.30	0.30	0.30	-	41,801
Mar 18, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	128,200
Mar 17, 2026	0.30	0.31	0.30	0.31	0.31	-	24,200
Mar 16, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	55,600
Mar 13, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	306,900
Mar 12, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	79,200
Mar 11, 2026	0.31	0.31	0.30	0.30	0.30	-	54,500
Mar 10, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	45,600
Mar 9, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	115,501
Mar 6, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	131,300
Mar 5, 2026	0.27	0.29	0.27	0.29	0.29	3.57%	76,200
Mar 4, 2026	0.29	0.29	0.27	0.28	0.28	-3.45%	287,809
Mar 2, 2026	0.29	0.30	0.28	0.29	0.29	-3.33%	235,100
Feb 27, 2026	0.31	0.31	0.29	0.30	0.30	-	65,000
Feb 26, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	224,800
Feb 25, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	38,400
Feb 24, 2026	0.30	0.31	0.30	0.30	0.30	-	98,200
Feb 23, 2026	0.30	0.30	0.29	0.30	0.30	-	188,300
Feb 20, 2026	0.32	0.33	0.30	0.30	0.30	-6.25%	222,200