Siam Global House PCL (BKK:GLOBAL)
Thailand
· Delayed Price · Currency is THB 6.50
-0.35 (-5.11%)
Mar 6, 2026, 4:35 PM ICT
Siam Global House PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.10 | 7.15 | 6.65 | 6.85 | 6.85 | -2.84% | 13,821,720 |
| Mar 4, 2026 | 6.50 | 7.05 | 6.20 | 7.05 | 7.05 | -2.76% | 21,210,920 |
| Mar 2, 2026 | 7.30 | 7.50 | 7.20 | 7.25 | 7.25 | -6.45% | 10,747,030 |
| Feb 27, 2026 | 7.80 | 7.85 | 7.60 | 7.75 | 7.75 | -0.64% | 5,714,081 |
| Feb 26, 2026 | 7.35 | 7.80 | 7.25 | 7.80 | 7.80 | 6.12% | 23,335,490 |
| Feb 25, 2026 | 7.35 | 7.35 | 7.15 | 7.35 | 7.35 | - | 14,765,550 |
| Feb 24, 2026 | 7.30 | 7.40 | 7.10 | 7.35 | 7.35 | -2.27% | 18,012,710 |
| Feb 23, 2026 | 8.00 | 8.00 | 7.28 | 7.52 | 7.34 | -6.03% | 24,491,879 |
| Feb 20, 2026 | 7.96 | 8.05 | 7.67 | 8.00 | 7.81 | - | 25,926,454 |
| Feb 19, 2026 | 8.00 | 8.29 | 7.96 | 8.00 | 7.81 | 0.62% | 34,787,957 |
| Feb 18, 2026 | 7.57 | 7.96 | 7.52 | 7.96 | 7.77 | 6.45% | 27,274,343 |
| Feb 17, 2026 | 7.23 | 7.47 | 7.14 | 7.47 | 7.30 | 2.65% | 9,082,375 |
| Feb 16, 2026 | 7.23 | 7.28 | 7.04 | 7.28 | 7.11 | - | 13,865,143 |
| Feb 13, 2026 | 7.47 | 7.62 | 7.14 | 7.28 | 7.11 | -3.20% | 24,521,508 |
| Feb 12, 2026 | 7.43 | 7.57 | 7.33 | 7.52 | 7.34 | 0.64% | 18,458,077 |
| Feb 11, 2026 | 7.52 | 7.62 | 7.38 | 7.47 | 7.30 | -1.28% | 17,087,653 |
| Feb 10, 2026 | 7.62 | 7.76 | 7.38 | 7.57 | 7.39 | 1.95% | 22,916,506 |
| Feb 9, 2026 | 7.47 | 7.62 | 7.33 | 7.43 | 7.25 | 6.21% | 16,506,518 |
| Feb 6, 2026 | 6.99 | 7.18 | 6.85 | 6.99 | 6.83 | - | 12,308,613 |
| Feb 5, 2026 | 6.90 | 7.04 | 6.90 | 6.99 | 6.83 | 1.39% | 10,190,505 |
| Feb 4, 2026 | 6.65 | 6.90 | 6.65 | 6.90 | 6.73 | 2.88% | 10,891,388 |
| Feb 3, 2026 | 6.65 | 6.75 | 6.56 | 6.70 | 6.54 | 1.47% | 10,863,367 |
| Feb 2, 2026 | 6.65 | 6.65 | 6.36 | 6.61 | 6.45 | -0.74% | 12,020,130 |
| Jan 30, 2026 | 6.70 | 6.70 | 6.56 | 6.65 | 6.50 | -1.42% | 2,808,115 |
| Jan 29, 2026 | 6.56 | 6.75 | 6.46 | 6.75 | 6.59 | 2.20% | 6,765,555 |
| Jan 28, 2026 | 6.56 | 6.70 | 6.51 | 6.61 | 6.45 | 0.73% | 5,730,490 |
| Jan 27, 2026 | 6.56 | 6.70 | 6.36 | 6.56 | 6.40 | - | 11,336,007 |
| Jan 26, 2026 | 6.41 | 6.56 | 6.32 | 6.56 | 6.40 | 2.25% | 11,793,133 |
| Jan 23, 2026 | 6.56 | 6.61 | 6.36 | 6.41 | 6.26 | -2.20% | 5,361,470 |
| Jan 22, 2026 | 6.85 | 6.85 | 6.51 | 6.56 | 6.40 | -3.55% | 15,855,829 |
| Jan 21, 2026 | 6.65 | 6.85 | 6.56 | 6.80 | 6.64 | 4.44% | 17,850,269 |
| Jan 20, 2026 | 6.32 | 6.65 | 6.22 | 6.51 | 6.36 | 3.84% | 14,289,685 |
| Jan 19, 2026 | 6.17 | 6.36 | 6.08 | 6.27 | 6.12 | 0.77% | 4,622,455 |
| Jan 16, 2026 | 5.98 | 6.27 | 5.93 | 6.22 | 6.07 | 3.20% | 8,423,735 |
| Jan 15, 2026 | 5.69 | 6.08 | 5.64 | 6.03 | 5.88 | 6.84% | 12,506,272 |
| Jan 14, 2026 | 5.64 | 5.74 | 5.59 | 5.64 | 5.51 | -1.69% | 6,345,628 |
| Jan 13, 2026 | 5.98 | 5.98 | 5.69 | 5.74 | 5.60 | -3.24% | 10,000,987 |
| Jan 12, 2026 | 5.93 | 5.93 | 5.74 | 5.93 | 5.79 | - | 13,337,250 |
| Jan 9, 2026 | 6.27 | 6.27 | 5.83 | 5.93 | 5.79 | -4.66% | 27,788,900 |
| Jan 8, 2026 | 6.46 | 6.51 | 6.08 | 6.22 | 6.07 | -5.14% | 15,438,774 |
| Jan 7, 2026 | 6.32 | 6.65 | 6.32 | 6.56 | 6.40 | 3.82% | 15,995,902 |
| Jan 6, 2026 | 6.12 | 6.36 | 6.08 | 6.32 | 6.17 | 3.15% | 11,686,318 |
| Jan 5, 2026 | 6.12 | 6.17 | 5.88 | 6.12 | 5.98 | - | 10,724,767 |
| Dec 30, 2025 | 5.98 | 6.17 | 5.98 | 6.12 | 5.98 | 0.79% | 6,225,592 |
| Dec 29, 2025 | 6.08 | 6.17 | 5.93 | 6.08 | 5.93 | 0.80% | 7,643,511 |
| Dec 26, 2025 | 6.12 | 6.12 | 5.88 | 6.03 | 5.88 | -0.79% | 3,407,367 |
| Dec 25, 2025 | 6.22 | 6.22 | 6.03 | 6.08 | 5.93 | -2.33% | 3,991,817 |
| Dec 24, 2025 | 6.22 | 6.27 | 6.12 | 6.22 | 6.07 | - | 2,472,617 |
| Dec 23, 2025 | 6.03 | 6.32 | 5.98 | 6.22 | 6.07 | 2.39% | 10,566,401 |
| Dec 22, 2025 | 5.93 | 6.08 | 5.83 | 6.08 | 5.93 | 3.28% | 5,898,362 |
| Dec 19, 2025 | 5.88 | 5.93 | 5.74 | 5.88 | 5.74 | 0.82% | 11,587,125 |
| Dec 18, 2025 | 6.12 | 6.17 | 5.79 | 5.83 | 5.70 | -4.72% | 13,954,805 |
| Dec 17, 2025 | 6.12 | 6.36 | 6.08 | 6.12 | 5.98 | - | 13,788,226 |
| Dec 16, 2025 | 6.03 | 6.17 | 5.93 | 6.12 | 5.98 | 0.79% | 8,679,670 |
| Dec 15, 2025 | 5.93 | 6.12 | 5.88 | 6.08 | 5.93 | 1.61% | 6,224,044 |
| Dec 12, 2025 | 5.79 | 6.03 | 5.74 | 5.98 | 5.84 | 4.20% | 10,978,945 |
| Dec 11, 2025 | 5.98 | 5.98 | 5.69 | 5.74 | 5.60 | -3.24% | 8,164,850 |
| Dec 9, 2025 | 6.27 | 6.27 | 5.83 | 5.93 | 5.79 | -6.11% | 15,308,180 |
| Dec 8, 2025 | 6.51 | 6.51 | 6.27 | 6.32 | 6.17 | -2.24% | 6,019,709 |
| Dec 4, 2025 | 6.46 | 6.46 | 6.27 | 6.46 | 6.31 | - | 8,536,768 |
| Dec 3, 2025 | 6.36 | 6.51 | 6.27 | 6.46 | 6.31 | 1.52% | 8,646,378 |
| Dec 2, 2025 | 6.51 | 6.51 | 6.22 | 6.36 | 6.21 | -1.50% | 11,615,188 |
| Dec 1, 2025 | 6.36 | 6.51 | 6.36 | 6.46 | 6.31 | 2.30% | 13,913,085 |
| Nov 28, 2025 | 6.27 | 6.51 | 6.22 | 6.32 | 6.17 | 1.54% | 15,537,946 |
| Nov 27, 2025 | 6.27 | 6.36 | 6.12 | 6.22 | 6.07 | -0.77% | 10,998,441 |
| Nov 26, 2025 | 6.41 | 6.65 | 6.17 | 6.27 | 6.12 | -0.76% | 16,785,906 |
| Nov 25, 2025 | 6.03 | 6.36 | 5.98 | 6.32 | 6.17 | 5.64% | 23,501,302 |
| Nov 24, 2025 | 5.88 | 6.17 | 5.88 | 5.98 | 5.84 | 3.34% | 19,272,182 |
| Nov 21, 2025 | 5.74 | 5.79 | 5.64 | 5.79 | 5.65 | 0.84% | 12,749,582 |
| Nov 20, 2025 | 5.69 | 5.79 | 5.64 | 5.74 | 5.60 | 1.72% | 8,099,008 |
| Nov 19, 2025 | 5.69 | 5.74 | 5.55 | 5.64 | 5.51 | -1.69% | 10,955,642 |
| Nov 18, 2025 | 5.69 | 5.83 | 5.64 | 5.74 | 5.60 | -0.83% | 11,621,970 |
| Nov 17, 2025 | 5.79 | 5.83 | 5.64 | 5.79 | 5.65 | 0.84% | 14,425,859 |
| Nov 14, 2025 | 5.79 | 5.88 | 5.64 | 5.74 | 5.60 | -1.65% | 9,700,559 |
| Nov 13, 2025 | 5.74 | 5.83 | 5.69 | 5.83 | 5.70 | 1.67% | 8,242,741 |
| Nov 12, 2025 | 5.98 | 5.98 | 5.69 | 5.74 | 5.60 | -4.03% | 24,626,145 |
| Nov 11, 2025 | 6.08 | 6.22 | 5.93 | 5.98 | 5.84 | -1.58% | 10,473,472 |
| Nov 10, 2025 | 6.03 | 6.22 | 5.98 | 6.08 | 5.93 | 0.80% | 9,344,415 |
| Nov 7, 2025 | 5.98 | 6.03 | 5.93 | 6.03 | 5.88 | -0.79% | 5,457,238 |
| Nov 6, 2025 | 6.17 | 6.17 | 5.88 | 6.08 | 5.93 | -1.56% | 15,098,948 |
| Nov 5, 2025 | 6.22 | 6.27 | 6.03 | 6.17 | 6.03 | -1.55% | 14,088,065 |
| Nov 4, 2025 | 6.56 | 6.61 | 6.27 | 6.27 | 6.12 | -4.41% | 18,483,982 |
| Nov 3, 2025 | 6.65 | 6.75 | 6.46 | 6.56 | 6.40 | -1.46% | 14,393,296 |
| Oct 31, 2025 | 7.09 | 7.09 | 6.61 | 6.65 | 6.50 | -6.12% | 22,043,611 |
| Oct 30, 2025 | 7.18 | 7.28 | 6.85 | 7.09 | 6.92 | -1.34% | 10,526,278 |
| Oct 29, 2025 | 7.28 | 7.38 | 7.18 | 7.18 | 7.01 | -3.25% | 5,429,122 |
| Oct 28, 2025 | 7.52 | 7.57 | 7.09 | 7.43 | 7.25 | 1.99% | 19,270,357 |
| Oct 27, 2025 | 7.43 | 7.62 | 7.23 | 7.28 | 7.11 | - | 22,403,318 |
| Oct 24, 2025 | 7.86 | 7.86 | 7.23 | 7.28 | 7.11 | -7.93% | 22,720,454 |
| Oct 22, 2025 | 7.86 | 7.91 | 7.67 | 7.91 | 7.72 | 1.23% | 10,730,377 |
| Oct 21, 2025 | 7.71 | 7.86 | 7.57 | 7.81 | 7.63 | 1.89% | 15,910,761 |
| Oct 20, 2025 | 7.52 | 7.86 | 7.52 | 7.67 | 7.49 | 3.25% | 10,157,905 |
| Oct 17, 2025 | 7.71 | 7.76 | 7.43 | 7.43 | 7.25 | -3.75% | 11,934,522 |
| Oct 16, 2025 | 7.81 | 7.96 | 7.71 | 7.71 | 7.53 | -1.24% | 10,203,779 |
| Oct 15, 2025 | 7.43 | 7.91 | 7.43 | 7.81 | 7.63 | 5.88% | 23,360,068 |
| Oct 14, 2025 | 7.23 | 7.67 | 7.23 | 7.38 | 7.20 | 2.00% | 16,325,037 |
| Oct 10, 2025 | 7.33 | 7.47 | 7.18 | 7.23 | 7.06 | -0.66% | 11,422,610 |
| Oct 9, 2025 | 7.43 | 7.47 | 7.23 | 7.28 | 7.11 | -1.31% | 6,535,181 |
| Oct 8, 2025 | 7.62 | 7.76 | 7.33 | 7.38 | 7.20 | -3.16% | 14,970,874 |
| Oct 7, 2025 | 7.62 | 7.81 | 7.52 | 7.62 | 7.44 | 0.63% | 15,257,905 |