Sansiri PCL (BKK:SIRI)
Thailand
· Delayed Price · Currency is THB 1.450
-0.050 (-3.33%)
At close: Mar 9, 2026
Sansiri PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.45 | 1.46 | 1.42 | 1.45 | - | -3.33% | 69,505,911 |
| Mar 6, 2026 | 1.48 | 1.50 | 1.45 | 1.50 | 1.50 | 1.35% | 65,617,110 |
| Mar 5, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | 3.50% | 92,722,780 |
| Mar 4, 2026 | 1.44 | 1.45 | 1.39 | 1.43 | 1.43 | -4.67% | 230,849,400 |
| Mar 2, 2026 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | -3.85% | 162,939,200 |
| Feb 27, 2026 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 106,536,500 |
| Feb 26, 2026 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 61,396,140 |
| Feb 25, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | - | 148,590,700 |
| Feb 24, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 77,742,580 |
| Feb 23, 2026 | 1.57 | 1.60 | 1.54 | 1.56 | 1.56 | -0.64% | 148,614,900 |
| Feb 20, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | - | 201,360,280 |
| Feb 19, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 3.29% | 216,192,500 |
| Feb 18, 2026 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | 2.70% | 146,288,900 |
| Feb 17, 2026 | 1.47 | 1.49 | 1.44 | 1.48 | 1.48 | 1.37% | 94,928,170 |
| Feb 16, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | - | 52,876,630 |
| Feb 13, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | -0.68% | 69,954,620 |
| Feb 12, 2026 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | 2.80% | 116,045,400 |
| Feb 11, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | - | 82,012,320 |
| Feb 10, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 53,292,742 |
| Feb 9, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 2.90% | 152,266,153 |
| Feb 6, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 23,035,230 |
| Feb 5, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | - | 26,842,520 |
| Feb 4, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | - | 27,952,250 |
| Feb 3, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 35,332,560 |
| Feb 2, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | - | 49,570,210 |
| Jan 30, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 62,981,140 |
| Jan 29, 2026 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 118,142,100 |
| Jan 28, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 141,958,500 |
| Jan 27, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 33,705,780 |
| Jan 26, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 48,147,300 |
| Jan 23, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | - | 53,029,460 |
| Jan 22, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -2.11% | 80,943,750 |
| Jan 21, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 3.65% | 97,222,170 |
| Jan 20, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | 1.48% | 135,154,700 |
| Jan 19, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 30,336,500 |
| Jan 16, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 48,890,320 |
| Jan 15, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | - | 25,504,660 |
| Jan 14, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 46,663,800 |
| Jan 13, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 111,522,900 |
| Jan 12, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 71,281,430 |
| Jan 9, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 13,418,020 |
| Jan 8, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 34,873,160 |
| Jan 7, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 19,727,690 |
| Jan 6, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 52,271,670 |
| Jan 5, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 2.24% | 67,745,320 |
| Dec 30, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | - | 67,655,420 |
| Dec 29, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 27,869,839 |
| Dec 26, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 19,927,030 |
| Dec 25, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 15,215,100 |
| Dec 24, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 32,996,320 |
| Dec 23, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 49,248,850 |
| Dec 22, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | - | 13,787,060 |
| Dec 19, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 30,819,427 |
| Dec 18, 2025 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -1.46% | 69,310,290 |
| Dec 17, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 45,240,290 |
| Dec 16, 2025 | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | 2.26% | 122,031,900 |
| Dec 15, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 39,529,200 |
| Dec 12, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | - | 31,489,230 |
| Dec 11, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 21,208,230 |
| Dec 9, 2025 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 90,509,500 |
| Dec 8, 2025 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | -0.74% | 166,707,300 |
| 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 |