Siamese Asset PCL (BKK:SA)
Thailand
· Delayed Price · Currency is THB 6.95
-0.25 (-3.47%)
At close: Mar 6, 2026
Siamese Asset PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 1.41% | 22,100 |
| Mar 4, 2026 | 7.20 | 7.20 | 7.05 | 7.10 | 7.10 | -1.39% | 40,800 |
| Mar 2, 2026 | 7.20 | 7.20 | 7.05 | 7.20 | 7.20 | - | 20,300 |
| Feb 27, 2026 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 21,800 |
| Feb 26, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | -0.69% | 14,400 |
| Feb 25, 2026 | 7.05 | 7.20 | 7.00 | 7.20 | 7.20 | 0.70% | 41,400 |
| Feb 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 29,006 |
| Feb 23, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 35,500 |
| Feb 20, 2026 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | -0.69% | 8,200 |
| Feb 19, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | - | 24,412 |
| Feb 18, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | - | 4,302 |
| Feb 17, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | - | 12,705 |
| Feb 16, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | 41,521 |
| Feb 13, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -1.39% | 473,501 |
| Feb 12, 2026 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 22,301 |
| Feb 11, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 1,300 |
| Feb 10, 2026 | 7.05 | 7.25 | 7.05 | 7.20 | 7.20 | 2.13% | 1,485,404 |
| Feb 9, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -2.08% | 190,805 |
| Feb 6, 2026 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | - | 1,512,101 |
| Feb 5, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | - | 650,400 |
| Feb 4, 2026 | 7.15 | 7.25 | 7.10 | 7.20 | 7.20 | - | 1,058,400 |
| Feb 3, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 2.86% | 2,994,210 |
| Feb 2, 2026 | 7.10 | 7.15 | 7.00 | 7.00 | 7.00 | -2.78% | 2,869,700 |
| Jan 30, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | - | 1,501,496 |
| Jan 29, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | - | 1,173,058 |
| Jan 28, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 576,100 |
| Jan 27, 2026 | 7.05 | 7.20 | 7.05 | 7.15 | 7.15 | -0.69% | 2,930,100 |
| Jan 26, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | - | 3,505 |
| Jan 23, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | 60,300 |
| Jan 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | 25,600 |
| Jan 21, 2026 | 7.15 | 7.20 | 7.10 | 7.15 | 7.15 | -0.69% | 30,939 |
| Jan 20, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 29,434 |
| Jan 19, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | - | 13,200 |
| Jan 16, 2026 | 7.10 | 7.15 | 7.00 | 7.15 | 7.15 | -0.69% | 76,721 |
| Jan 15, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | - | 236,293 |
| Jan 14, 2026 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 16,100 |
| Jan 13, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -1.38% | 900 |
| Jan 12, 2026 | 7.15 | 7.25 | 7.10 | 7.25 | 7.25 | - | 30,734 |
| Jan 9, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | - | 44,400 |
| Jan 8, 2026 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | -0.68% | 19,801 |
| Jan 7, 2026 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 3.55% | 106,522 |
| Jan 6, 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 55,666 |
| Jan 5, 2026 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | -2.07% | 42,800 |
| Dec 30, 2025 | 7.20 | 7.25 | 6.95 | 7.25 | 7.25 | - | 81,379 |
| Dec 29, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 7,200 |
| Dec 26, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - | 9,702 |
| Dec 25, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - | 13,800 |
| Dec 24, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | - | 10,800 |
| Dec 23, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 1,100 |
| Dec 22, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | - | 2,600 |
| Dec 19, 2025 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | - | 12,300 |
| Dec 18, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | - | 13,210 |
| Dec 17, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 18,601 |
| Dec 16, 2025 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | -0.68% | 10,400 |
| Dec 15, 2025 | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | - | 8,200 |
| Dec 12, 2025 | 7.35 | 7.35 | 7.10 | 7.30 | 7.30 | 0.69% | 10,241 |
| Dec 11, 2025 | 7.25 | 7.25 | 7.10 | 7.25 | 7.25 | 2.11% | 7,602 |
| Dec 9, 2025 | 7.10 | 7.40 | 7.10 | 7.10 | 7.10 | -0.70% | 43,100 |
| Dec 8, 2025 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | 0.70% | 37,500 |
| 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 |