Siamese Asset PCL (BKK:SA)
Thailand
· Delayed Price · Currency is THB 7.10
-0.05 (-0.70%)
Dec 4, 2025, 4:37 PM ICT
Siamese Asset PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | 10,800 |
| Dec 3, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | - | 9,900 |
| Dec 2, 2025 | 7.10 | 7.15 | 7.00 | 7.15 | 7.15 | - | 40,600 |
| Dec 1, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | - | 27,400 |
| Nov 28, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 0.70% | 56,314 |
| Nov 27, 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | - | 5,766 |
| Nov 26, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | - | 21,901 |
| Nov 25, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | - | 10,200 |
| Nov 24, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | 10,100 |
| Nov 21, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | 49,100 |
| Nov 20, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | - | 20,500 |
| Nov 19, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | - | 23,000 |
| Nov 18, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | 5,100 |
| Nov 17, 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 45,800 |
| Nov 14, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 7,100 |
| Nov 13, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | - | 12,400 |
| Nov 12, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | 7,400 |
| Nov 11, 2025 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 7,205 |
| Nov 10, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | - | 1,301 |
| Nov 7, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,300 |
| Nov 6, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,800 |
| Nov 5, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | - | 3,901 |
| Nov 4, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | -0.70% | 6,570 |
| Nov 3, 2025 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | 0.70% | 20,200 |
| Oct 31, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | 5,300 |
| Oct 30, 2025 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | 0.70% | 16,000 |
| Oct 29, 2025 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | 10,403 |
| Oct 28, 2025 | 7.15 | 7.15 | 7.00 | 7.15 | 7.15 | - | 16,201 |
| Oct 27, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | - | 2,900 |
| Oct 24, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | - | 14,966 |
| Oct 22, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | -0.69% | 18,000 |
| Oct 21, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 9,600 |
| Oct 20, 2025 | 7.15 | 7.15 | 6.75 | 7.15 | 7.15 | -0.69% | 221,300 |
| Oct 17, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 12,400 |
| Oct 16, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | - | 17,901 |
| Oct 15, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 2,601 |
| Oct 14, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | - | 4,000 |
| Oct 10, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | 6,200 |
| Oct 9, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 4,500 |
| Oct 8, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 10,019 |
| Oct 7, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 13,638 |
| Oct 6, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | - | 27,601 |
| Oct 3, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 14,850 |
| Oct 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 3,925 |
| Oct 1, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 2.11% | 36,026 |
| Sep 30, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -2.07% | 86,000 |
| Sep 29, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 53,333 |
| Sep 26, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 33,810 |
| Sep 25, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | - | 39,200 |
| Sep 24, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 42,000 |