Siam Global House PCL (BKK:GLOBAL)
Thailand
· Delayed Price · Currency is THB 6.70
0.00 (0.00%)
At close: Dec 4, 2025
Siam Global House PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | - | 8,231,884 |
| Dec 3, 2025 | 6.60 | 6.75 | 6.50 | 6.70 | 6.70 | 1.52% | 8,337,579 |
| Dec 2, 2025 | 6.75 | 6.75 | 6.45 | 6.60 | 6.60 | -1.49% | 11,200,360 |
| Dec 1, 2025 | 6.60 | 6.75 | 6.60 | 6.70 | 6.70 | 2.29% | 13,416,190 |
| Nov 28, 2025 | 6.50 | 6.75 | 6.45 | 6.55 | 6.55 | 1.55% | 14,983,020 |
| Nov 27, 2025 | 6.50 | 6.60 | 6.35 | 6.45 | 6.45 | -0.77% | 10,605,640 |
| Nov 26, 2025 | 6.65 | 6.90 | 6.40 | 6.50 | 6.50 | -0.76% | 16,186,410 |
| Nov 25, 2025 | 6.25 | 6.60 | 6.20 | 6.55 | 6.55 | 5.65% | 22,661,970 |
| Nov 24, 2025 | 6.10 | 6.40 | 6.10 | 6.20 | 6.20 | 3.33% | 18,583,890 |
| Nov 21, 2025 | 5.95 | 6.00 | 5.85 | 6.00 | 6.00 | 0.84% | 12,294,240 |
| Nov 20, 2025 | 5.90 | 6.00 | 5.85 | 5.95 | 5.95 | 1.71% | 7,809,758 |
| Nov 19, 2025 | 5.90 | 5.95 | 5.75 | 5.85 | 5.85 | -1.68% | 10,564,370 |
| Nov 18, 2025 | 5.90 | 6.05 | 5.85 | 5.95 | 5.95 | -0.83% | 11,206,900 |
| Nov 17, 2025 | 6.00 | 6.05 | 5.85 | 6.00 | 6.00 | 0.84% | 13,910,650 |
| Nov 14, 2025 | 6.00 | 6.10 | 5.85 | 5.95 | 5.95 | -1.65% | 9,354,111 |
| Nov 13, 2025 | 5.95 | 6.05 | 5.90 | 6.05 | 6.05 | 1.68% | 7,948,358 |
| Nov 12, 2025 | 6.20 | 6.20 | 5.90 | 5.95 | 5.95 | -4.03% | 23,746,640 |
| Nov 11, 2025 | 6.30 | 6.45 | 6.15 | 6.20 | 6.20 | -1.59% | 10,099,420 |
| Nov 10, 2025 | 6.25 | 6.45 | 6.20 | 6.30 | 6.30 | 0.80% | 9,010,686 |
| Nov 7, 2025 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | -0.79% | 5,262,337 |
| Nov 6, 2025 | 6.40 | 6.40 | 6.10 | 6.30 | 6.30 | -1.56% | 14,559,700 |
| Nov 5, 2025 | 6.45 | 6.50 | 6.25 | 6.40 | 6.40 | -1.54% | 13,584,920 |
| Nov 4, 2025 | 6.80 | 6.85 | 6.50 | 6.50 | 6.50 | -4.41% | 17,823,840 |
| Nov 3, 2025 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 13,879,250 |
| Oct 31, 2025 | 7.35 | 7.35 | 6.85 | 6.90 | 6.90 | -6.12% | 21,256,340 |
| Oct 30, 2025 | 7.45 | 7.55 | 7.10 | 7.35 | 7.35 | -1.34% | 10,150,340 |
| Oct 29, 2025 | 7.55 | 7.65 | 7.45 | 7.45 | 7.45 | -3.25% | 5,235,225 |
| Oct 28, 2025 | 7.80 | 7.85 | 7.35 | 7.70 | 7.70 | 1.99% | 18,582,130 |
| Oct 27, 2025 | 7.70 | 7.90 | 7.50 | 7.55 | 7.55 | - | 21,603,200 |
| Oct 24, 2025 | 8.15 | 8.15 | 7.50 | 7.55 | 7.55 | -7.93% | 21,909,010 |
| Oct 22, 2025 | 8.15 | 8.20 | 7.95 | 8.20 | 8.20 | 1.23% | 10,347,150 |
| Oct 21, 2025 | 8.00 | 8.15 | 7.85 | 8.10 | 8.10 | 1.89% | 15,342,520 |
| Oct 20, 2025 | 7.80 | 8.15 | 7.80 | 7.95 | 7.95 | 3.25% | 9,795,123 |
| Oct 17, 2025 | 8.00 | 8.05 | 7.70 | 7.70 | 7.70 | -3.75% | 11,508,290 |
| Oct 16, 2025 | 8.10 | 8.25 | 8.00 | 8.00 | 8.00 | -1.23% | 9,839,359 |
| Oct 15, 2025 | 7.70 | 8.20 | 7.70 | 8.10 | 8.10 | 5.88% | 22,525,780 |
| Oct 14, 2025 | 7.50 | 7.95 | 7.50 | 7.65 | 7.65 | 2.00% | 15,742,000 |
| Oct 10, 2025 | 7.60 | 7.75 | 7.45 | 7.50 | 7.50 | -0.66% | 11,014,660 |
| Oct 9, 2025 | 7.70 | 7.75 | 7.50 | 7.55 | 7.55 | -1.31% | 6,301,782 |
| Oct 8, 2025 | 7.90 | 8.05 | 7.60 | 7.65 | 7.65 | -3.16% | 14,436,200 |
| Oct 7, 2025 | 7.90 | 8.10 | 7.80 | 7.90 | 7.90 | 0.64% | 14,712,980 |
| Oct 6, 2025 | 7.90 | 8.00 | 7.75 | 7.85 | 7.85 | -1.88% | 15,270,890 |
| Oct 3, 2025 | 7.65 | 8.10 | 7.60 | 8.00 | 8.00 | 3.90% | 19,167,790 |
| Oct 2, 2025 | 7.55 | 7.75 | 7.45 | 7.70 | 7.70 | 2.67% | 14,777,550 |
| Oct 1, 2025 | 7.65 | 7.70 | 7.50 | 7.50 | 7.50 | -1.32% | 8,106,981 |
| Sep 30, 2025 | 7.95 | 7.95 | 7.60 | 7.60 | 7.60 | -3.80% | 11,343,570 |
| Sep 29, 2025 | 7.95 | 8.05 | 7.85 | 7.90 | 7.90 | - | 9,205,844 |
| Sep 26, 2025 | 8.15 | 8.15 | 7.90 | 7.90 | 7.90 | -3.66% | 11,428,710 |
| Sep 25, 2025 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | - | 9,789,339 |
| Sep 24, 2025 | 8.00 | 8.45 | 8.00 | 8.20 | 8.20 | 1.86% | 22,140,860 |
| Sep 23, 2025 | 7.90 | 8.15 | 7.90 | 8.05 | 8.05 | 1.90% | 7,665,966 |
| Sep 22, 2025 | 8.10 | 8.40 | 7.90 | 7.90 | 7.90 | -1.86% | 18,421,660 |
| Sep 19, 2025 | 8.40 | 8.45 | 8.05 | 8.05 | 8.05 | -4.17% | 14,111,380 |
| Sep 18, 2025 | 8.65 | 8.70 | 8.15 | 8.40 | 8.40 | -2.33% | 24,196,660 |
| Sep 17, 2025 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | - | 9,867,673 |
| Sep 16, 2025 | 8.25 | 8.75 | 8.20 | 8.60 | 8.60 | 3.61% | 28,253,920 |
| Sep 15, 2025 | 8.10 | 8.30 | 8.05 | 8.30 | 8.30 | 1.84% | 6,408,700 |
| Sep 12, 2025 | 8.15 | 8.25 | 7.95 | 8.15 | 8.15 | - | 8,169,672 |
| Sep 11, 2025 | 8.05 | 8.20 | 8.05 | 8.15 | 8.15 | 0.62% | 4,779,090 |
| Sep 10, 2025 | 8.15 | 8.20 | 8.00 | 8.10 | 8.10 | - | 5,955,980 |
| Sep 9, 2025 | 8.10 | 8.25 | 8.00 | 8.10 | 8.10 | - | 12,394,480 |
| Sep 8, 2025 | 7.95 | 8.40 | 7.95 | 8.10 | 8.10 | 2.53% | 28,771,870 |
| Sep 5, 2025 | 7.85 | 8.15 | 7.75 | 7.90 | 7.90 | 1.94% | 22,234,400 |
| Sep 4, 2025 | 7.85 | 8.05 | 7.60 | 7.75 | 7.75 | -1.27% | 22,454,570 |
| Sep 3, 2025 | 7.55 | 8.20 | 7.55 | 7.85 | 7.85 | 2.61% | 35,898,400 |
| Sep 2, 2025 | 7.80 | 7.90 | 7.60 | 7.65 | 7.65 | -1.29% | 17,861,520 |
| Sep 1, 2025 | 7.00 | 7.90 | 6.90 | 7.75 | 7.75 | 9.15% | 51,392,920 |
| Aug 29, 2025 | 6.30 | 7.15 | 6.15 | 7.10 | 7.10 | 12.70% | 44,302,830 |
| Aug 28, 2025 | 6.20 | 6.30 | 6.05 | 6.30 | 6.30 | 1.61% | 8,904,381 |
| Aug 27, 2025 | 6.15 | 6.35 | 6.15 | 6.20 | 6.20 | 0.81% | 5,371,862 |
| Aug 26, 2025 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -4.65% | 10,394,920 |
| Aug 25, 2025 | 6.35 | 6.60 | 6.35 | 6.45 | 6.45 | 3.20% | 19,893,340 |
| Aug 22, 2025 | 6.30 | 6.40 | 6.25 | 6.25 | 6.25 | -0.79% | 3,977,818 |
| Aug 21, 2025 | 6.25 | 6.45 | 6.15 | 6.30 | 6.30 | - | 9,250,028 |
| Aug 20, 2025 | 6.10 | 6.35 | 6.05 | 6.30 | 6.30 | 3.28% | 8,572,727 |
| Aug 19, 2025 | 6.20 | 6.25 | 6.10 | 6.10 | 6.10 | -2.40% | 8,504,597 |
| Aug 18, 2025 | 6.25 | 6.30 | 6.10 | 6.25 | 6.25 | - | 13,462,840 |
| Aug 15, 2025 | 6.20 | 6.30 | 6.10 | 6.25 | 6.25 | 0.81% | 8,834,204 |
| Aug 14, 2025 | 6.35 | 6.35 | 6.10 | 6.20 | 6.20 | -1.59% | 16,996,110 |
| Aug 13, 2025 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -4.55% | 19,608,780 |
| Aug 8, 2025 | 6.65 | 6.75 | 6.45 | 6.60 | 6.60 | -0.75% | 13,152,260 |
| Aug 7, 2025 | 7.05 | 7.15 | 6.65 | 6.65 | 6.65 | -6.99% | 18,993,480 |
| Aug 6, 2025 | 6.70 | 7.25 | 6.60 | 7.15 | 7.15 | 5.93% | 34,907,280 |
| Aug 5, 2025 | 6.55 | 6.80 | 6.35 | 6.75 | 6.75 | 3.05% | 22,158,190 |
| Aug 4, 2025 | 6.50 | 6.60 | 6.25 | 6.55 | 6.55 | 2.34% | 13,914,990 |
| Aug 1, 2025 | 6.90 | 6.90 | 6.30 | 6.40 | 6.40 | -5.19% | 22,642,130 |
| Jul 31, 2025 | 6.90 | 6.95 | 6.65 | 6.75 | 6.75 | -2.17% | 16,654,830 |
| Jul 30, 2025 | 6.75 | 6.95 | 6.65 | 6.90 | 6.90 | 3.76% | 23,724,740 |
| Jul 29, 2025 | 6.50 | 6.70 | 6.25 | 6.65 | 6.65 | 3.10% | 29,682,800 |
| Jul 25, 2025 | 6.40 | 6.55 | 6.25 | 6.45 | 6.45 | - | 13,996,410 |
| Jul 24, 2025 | 6.30 | 6.70 | 6.30 | 6.45 | 6.45 | 1.57% | 30,659,310 |
| Jul 23, 2025 | 6.10 | 6.55 | 6.10 | 6.35 | 6.35 | 4.96% | 23,300,770 |
| Jul 22, 2025 | 6.40 | 6.55 | 6.00 | 6.05 | 6.05 | -5.47% | 25,214,010 |
| Jul 21, 2025 | 6.30 | 6.60 | 6.30 | 6.40 | 6.40 | 0.79% | 31,385,460 |
| Jul 18, 2025 | 6.05 | 6.50 | 6.05 | 6.35 | 6.35 | 5.83% | 46,377,100 |
| Jul 17, 2025 | 5.75 | 6.00 | 5.65 | 6.00 | 6.00 | 4.35% | 20,986,770 |
| Jul 16, 2025 | 5.75 | 5.85 | 5.60 | 5.75 | 5.75 | -1.71% | 13,123,060 |
| Jul 15, 2025 | 5.55 | 5.90 | 5.55 | 5.85 | 5.85 | 5.41% | 22,391,730 |
| Jul 14, 2025 | 5.20 | 5.70 | 5.20 | 5.55 | 5.55 | 7.77% | 28,653,080 |
| Jul 11, 2025 | 5.10 | 5.35 | 5.10 | 5.15 | 5.15 | 0.98% | 13,497,990 |