Sansiri PCL (BKK:SIRI)
Thailand
· Delayed Price · Currency is THB 1.350
+0.010 (0.75%)
At close: Dec 4, 2025
Sansiri PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 146,805,300 |
| Dec 3, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 231,086,400 |
| Dec 2, 2025 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 247,470,500 |
| Dec 1, 2025 | 1.40 | 1.41 | 1.29 | 1.31 | 1.31 | -7.09% | 475,425,600 |
| Nov 28, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.92% | 39,874,300 |
| Nov 27, 2025 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | -2.14% | 40,392,630 |
| Nov 26, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 57,737,800 |
| Nov 25, 2025 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 3.68% | 64,969,150 |
| Nov 24, 2025 | 1.32 | 1.38 | 1.32 | 1.36 | 1.36 | 3.03% | 88,041,240 |
| Nov 21, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 60,190,070 |
| Nov 20, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 63,307,700 |
| Nov 19, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.75% | 55,535,270 |
| Nov 18, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | - | 22,700,230 |
| Nov 17, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | - | 46,214,070 |
| Nov 14, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 11,439,090 |
| Nov 13, 2025 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 22,957,440 |
| Nov 12, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | - | 29,696,780 |
| Nov 11, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 20,082,640 |
| Nov 10, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 28,028,780 |
| Nov 7, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 14,610,050 |
| Nov 6, 2025 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 30,061,670 |
| Nov 5, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 66,832,410 |
| Nov 4, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 38,973,300 |
| Nov 3, 2025 | 1.40 | 1.41 | 1.35 | 1.36 | 1.36 | -2.86% | 49,002,640 |
| Oct 31, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 13,617,650 |
| Oct 30, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 9,300,002 |
| Oct 29, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 17,350,260 |
| Oct 28, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 27,933,230 |
| Oct 27, 2025 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | - | 30,190,480 |
| Oct 24, 2025 | 1.41 | 1.44 | 1.41 | 1.41 | 1.41 | -0.70% | 32,981,750 |
| Oct 22, 2025 | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | 2.90% | 56,939,380 |
| Oct 21, 2025 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 31,198,230 |
| Oct 20, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 27,486,210 |
| Oct 17, 2025 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | -2.11% | 105,040,900 |
| Oct 16, 2025 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | 1.43% | 72,673,190 |
| Oct 15, 2025 | 1.44 | 1.46 | 1.40 | 1.40 | 1.40 | -2.10% | 89,645,150 |
| Oct 14, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 27,720,940 |
| Oct 10, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 21,874,480 |
| Oct 9, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 15,709,770 |
| Oct 8, 2025 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | 0.69% | 28,926,760 |
| Oct 7, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 41,378,020 |
| Oct 6, 2025 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -1.38% | 27,253,630 |
| Oct 3, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 40,126,140 |
| Oct 2, 2025 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 1.39% | 30,541,230 |
| Oct 1, 2025 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 54,481,160 |
| Sep 30, 2025 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 80,674,590 |
| Sep 29, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 49,087,010 |
| Sep 26, 2025 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 43,377,490 |
| Sep 25, 2025 | 1.47 | 1.51 | 1.46 | 1.50 | 1.50 | 2.04% | 36,069,140 |
| Sep 24, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 20,379,410 |