Sansiri PCL (BKK:SIRI)
Thailand
· Delayed Price · Currency is THB 1.390
-0.010 (-0.71%)
Apr 29, 2026, 10:58 AM ICT
Sansiri PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | - | 0.72% | 28,331,905 |
| Apr 27, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 26,272,920 |
| Apr 24, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 15,350,710 |
| Apr 23, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 28,125,700 |
| Apr 22, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 8,399,093 |
| Apr 21, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 17,929,520 |
| Apr 20, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 18,116,950 |
| Apr 17, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 24,922,629 |
| Apr 16, 2026 | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | 0.70% | 63,830,460 |
| Apr 10, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 37,168,130 |
| Apr 9, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 37,634,320 |
| Apr 8, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | - | 65,797,260 |
| Apr 7, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | - | 66,025,910 |
| Apr 3, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 30,530,140 |
| Apr 2, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | - | 35,755,230 |
| Apr 1, 2026 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 2.94% | 77,260,160 |
| Mar 31, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 34,850,450 |
| Mar 30, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 91,961,480 |
| Mar 27, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | - | 29,674,610 |
| Mar 26, 2026 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 74,538,930 |
| Mar 25, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 37,723,400 |
| Mar 24, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | 1.48% | 71,201,330 |
| Mar 23, 2026 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -5.59% | 105,281,500 |
| Mar 20, 2026 | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | 2.88% | 130,543,200 |
| Mar 19, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -3.47% | 113,411,900 |
| Mar 18, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 43,910,860 |
| Mar 17, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | -4.64% | 76,934,720 |
| Mar 16, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.43 | - | 92,779,070 |
| Mar 13, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.43 | - | 89,078,260 |
| Mar 12, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.43 | 1.34% | 68,754,020 |
| Mar 11, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.41 | - | 54,938,560 |
| Mar 10, 2026 | 1.48 | 1.51 | 1.48 | 1.49 | 1.41 | 2.76% | 119,422,600 |
| Mar 9, 2026 | 1.45 | 1.48 | 1.42 | 1.45 | 1.37 | -3.33% | 132,402,300 |
| Mar 6, 2026 | 1.48 | 1.50 | 1.45 | 1.50 | 1.42 | 1.35% | 65,617,110 |
| Mar 5, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.40 | 3.50% | 92,722,780 |
| Mar 4, 2026 | 1.44 | 1.45 | 1.39 | 1.43 | 1.35 | -4.67% | 230,849,400 |
| Mar 2, 2026 | 1.50 | 1.55 | 1.50 | 1.50 | 1.42 | -3.85% | 162,939,200 |
| Feb 27, 2026 | 1.57 | 1.58 | 1.54 | 1.56 | 1.48 | -0.64% | 106,536,500 |
| Feb 26, 2026 | 1.58 | 1.60 | 1.57 | 1.57 | 1.49 | -0.63% | 61,396,140 |
| Feb 25, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.50 | - | 148,590,700 |
| Feb 24, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.50 | 1.28% | 77,742,580 |
| Feb 23, 2026 | 1.57 | 1.60 | 1.54 | 1.56 | 1.48 | -0.64% | 148,614,900 |
| Feb 20, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.49 | - | 201,360,200 |
| Feb 19, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.49 | 3.29% | 216,192,500 |
| Feb 18, 2026 | 1.48 | 1.54 | 1.48 | 1.52 | 1.44 | 2.70% | 146,288,900 |
| Feb 17, 2026 | 1.47 | 1.49 | 1.44 | 1.48 | 1.40 | 1.37% | 94,928,170 |
| Feb 16, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.38 | - | 52,876,630 |
| Feb 13, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.38 | -0.68% | 69,954,620 |
| Feb 12, 2026 | 1.44 | 1.48 | 1.44 | 1.47 | 1.39 | 2.80% | 116,045,400 |
| Feb 11, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.35 | - | 82,012,320 |
| Feb 10, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.35 | 0.70% | 53,292,740 |
| Feb 9, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | 1.34 | 2.90% | 152,266,100 |
| Feb 6, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.31 | -0.72% | 23,035,230 |
| Feb 5, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.32 | - | 26,842,520 |
| Feb 4, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.32 | - | 27,952,250 |
| Feb 3, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.32 | 1.46% | 35,332,560 |
| Feb 2, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.30 | - | 49,570,210 |
| Jan 30, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.30 | 0.74% | 62,981,140 |
| Jan 29, 2026 | 1.38 | 1.39 | 1.35 | 1.36 | 1.29 | -1.45% | 118,142,100 |
| Jan 28, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.31 | -0.72% | 141,958,500 |
| Jan 27, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.32 | 1.46% | 33,705,780 |
| Jan 26, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.30 | -1.44% | 48,147,300 |
| Jan 23, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.32 | - | 53,029,460 |
| Jan 22, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.32 | -2.11% | 80,943,750 |
| Jan 21, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.34 | 3.65% | 97,222,170 |
| Jan 20, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.30 | 1.48% | 135,154,700 |
| Jan 19, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.28 | - | 30,336,500 |
| Jan 16, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.28 | 1.50% | 48,890,320 |
| Jan 15, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.26 | - | 25,504,660 |
| Jan 14, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.26 | 2.31% | 46,663,800 |
| Jan 13, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.23 | -1.52% | 111,522,900 |
| Jan 12, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.25 | -2.22% | 71,281,430 |
| Jan 9, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.28 | - | 13,418,020 |
| Jan 8, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.28 | -1.46% | 34,873,160 |
| Jan 7, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.30 | 0.74% | 19,727,690 |
| Jan 6, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.29 | -0.73% | 52,271,670 |
| Jan 5, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.30 | 2.24% | 67,745,320 |
| Dec 30, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.27 | - | 67,655,420 |
| Dec 29, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.27 | -0.74% | 27,869,830 |
| Dec 26, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.28 | -0.74% | 19,927,030 |
| Dec 25, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.29 | 0.74% | 15,215,100 |
| Dec 24, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.28 | -0.74% | 32,996,320 |
| Dec 23, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.29 | 1.49% | 49,248,850 |
| Dec 22, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.27 | - | 13,787,060 |
| Dec 19, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.27 | -0.74% | 30,819,420 |
| Dec 18, 2025 | 1.37 | 1.37 | 1.33 | 1.35 | 1.28 | -1.46% | 69,310,290 |
| Dec 17, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.30 | 0.74% | 45,240,290 |
| Dec 16, 2025 | 1.33 | 1.37 | 1.32 | 1.36 | 1.29 | 2.26% | 122,031,900 |
| Dec 15, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.26 | 0.76% | 39,529,200 |
| Dec 12, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.25 | - | 31,489,230 |
| Dec 11, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.25 | 0.76% | 21,208,230 |
| Dec 9, 2025 | 1.34 | 1.35 | 1.31 | 1.31 | 1.24 | -2.24% | 90,509,500 |
| Dec 8, 2025 | 1.34 | 1.35 | 1.31 | 1.34 | 1.27 | -0.74% | 166,707,300 |
| Dec 4, 2025 | 1.34 | 1.35 | 1.31 | 1.35 | 1.28 | 0.75% | 146,805,300 |
| Dec 3, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.27 | 1.52% | 231,086,400 |
| Dec 2, 2025 | 1.31 | 1.32 | 1.29 | 1.32 | 1.25 | 0.76% | 247,470,500 |
| Dec 1, 2025 | 1.40 | 1.41 | 1.29 | 1.31 | 1.24 | -7.09% | 475,425,600 |
| Nov 28, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.34 | 2.92% | 39,874,300 |
| Nov 27, 2025 | 1.40 | 1.42 | 1.36 | 1.37 | 1.30 | -2.14% | 40,392,630 |
| Nov 26, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.33 | -0.71% | 57,737,800 |