Siamraj PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.30	0.31	0.30	0.30	0.30	-	1,302
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	-	168
Apr 23, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	3,500
Apr 22, 2026	0.31	0.32	0.31	0.32	0.32	-	5,201
Apr 21, 2026	0.29	0.32	0.29	0.32	0.32	10.34%	6,300
Apr 20, 2026	0.29	0.30	0.29	0.29	0.29	-	17,300
Apr 17, 2026	0.29	0.30	0.29	0.29	0.29	-	8,600
Apr 16, 2026	0.28	0.30	0.28	0.29	0.29	7.41%	68,000
Apr 10, 2026	0.32	0.32	0.27	0.27	0.27	-15.62%	71,400
Apr 9, 2026	0.32	0.33	0.32	0.32	0.32	3.23%	600
Apr 8, 2026	0.34	0.35	0.31	0.31	0.31	-13.89%	15,600
Apr 3, 2026	0.38	0.38	0.33	0.36	0.36	-	22,000
Apr 2, 2026	0.40	0.40	0.33	0.36	0.36	9.09%	17,101
Apr 1, 2026	0.33	0.35	0.33	0.33	0.33	-	1,101
Mar 31, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	1,001
Mar 30, 2026	0.32	0.32	0.32	0.32	0.32	-	100
Mar 26, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	500
Mar 25, 2026	0.35	0.35	0.31	0.31	0.31	-3.13%	2,023
Mar 24, 2026	0.31	0.32	0.31	0.32	0.32	-	200
Mar 23, 2026	0.32	0.32	0.32	0.32	0.32	-	12,300
Mar 20, 2026	0.31	0.32	0.31	0.32	0.32	-	21,301
Mar 19, 2026	0.32	0.32	0.32	0.32	0.32	-	100
Mar 17, 2026	0.32	0.32	0.31	0.32	0.32	-	14,600
Mar 16, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	100
Mar 13, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	600
Mar 12, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	1,900
Mar 11, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	200,000
Mar 10, 2026	0.31	0.31	0.31	0.31	0.31	-	5,400
Mar 9, 2026	0.31	0.31	0.31	0.31	0.31	-	4,135
Mar 6, 2026	0.31	0.31	0.31	0.31	0.31	-	13,400
Mar 5, 2026	0.30	0.31	0.30	0.31	0.31	-	48,100
Mar 4, 2026	0.32	0.32	0.29	0.31	0.31	3.33%	1,400
Mar 2, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	48,300
Feb 27, 2026	0.30	0.31	0.30	0.31	0.31	-3.13%	9,900
Feb 26, 2026	0.31	0.32	0.30	0.32	0.32	-	37,900
Feb 25, 2026	0.32	0.32	0.31	0.32	0.32	-	500
Feb 24, 2026	0.31	0.32	0.30	0.32	0.32	-3.03%	22,800
Feb 23, 2026	0.30	0.33	0.30	0.33	0.33	10.00%	5,100
Feb 20, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	13,800
Feb 19, 2026	0.31	0.33	0.29	0.31	0.31	-6.06%	242,700
Feb 18, 2026	0.34	0.34	0.30	0.33	0.33	-2.94%	7,202
Feb 17, 2026	0.30	0.34	0.30	0.34	0.34	13.33%	28,100
Feb 16, 2026	0.31	0.31	0.30	0.30	0.30	-	11,100
Feb 13, 2026	0.30	0.31	0.29	0.30	0.30	-	56,501
Feb 12, 2026	0.30	0.32	0.30	0.30	0.30	-	93,700
Feb 11, 2026	0.30	0.33	0.30	0.30	0.30	3.45%	31,179
Feb 10, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	9,300
Feb 9, 2026	0.30	0.34	0.29	0.30	0.30	3.45%	10,200
Feb 6, 2026	0.29	0.29	0.27	0.29	0.29	-	15,249
Feb 5, 2026	0.29	0.29	0.29	0.29	0.29	-	300
Feb 4, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	11,133
Feb 3, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	110,410
Feb 2, 2026	0.29	0.30	0.29	0.29	0.29	-6.45%	28,359
Jan 30, 2026	0.33	0.33	0.25	0.31	0.31	-6.06%	30,255
Jan 29, 2026	0.33	0.33	0.32	0.33	0.33	-	40,925
Jan 28, 2026	0.37	0.37	0.33	0.33	0.33	-2.94%	44,400
Jan 27, 2026	0.37	0.37	0.34	0.34	0.34	-5.56%	48,039
Jan 26, 2026	0.34	0.36	0.34	0.36	0.36	2.86%	10,200
Jan 23, 2026	0.36	0.40	0.34	0.35	0.35	-	16,400
Jan 21, 2026	0.38	0.38	0.33	0.35	0.35	-2.78%	21,420
Jan 20, 2026	0.35	0.38	0.32	0.36	0.36	-	15,835
Jan 19, 2026	0.33	0.37	0.33	0.36	0.36	2.86%	1,230
Jan 16, 2026	0.35	0.35	0.35	0.35	0.35	-	400
Jan 15, 2026	0.35	0.35	0.34	0.35	0.35	-2.78%	2,900
Jan 14, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	1,000
Jan 13, 2026	0.35	0.38	0.32	0.38	0.38	-5.00%	10,100
Jan 12, 2026	0.40	0.40	0.40	0.40	0.40	-	600
Jan 8, 2026	0.35	0.40	0.35	0.40	0.40	-	200
Jan 7, 2026	0.35	0.40	0.35	0.40	0.40	-	400
Jan 6, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	3,900
Dec 26, 2025	0.38	0.38	0.38	0.38	0.38	-	200
Dec 25, 2025	0.38	0.38	0.38	0.38	0.38	-	1,029
Dec 24, 2025	0.38	0.38	0.38	0.38	0.38	-	100
Dec 23, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	200
Dec 22, 2025	0.37	0.37	0.37	0.37	0.37	-2.63%	100
Dec 19, 2025	0.36	0.38	0.36	0.38	0.38	2.70%	23,149
Dec 18, 2025	0.37	0.37	0.37	0.37	0.37	-	2,100
Dec 17, 2025	0.37	0.37	0.37	0.37	0.37	-	350
Dec 16, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	100
Dec 15, 2025	0.37	0.37	0.36	0.36	0.36	-5.26%	11,104
Dec 11, 2025	0.34	0.38	0.34	0.38	0.38	2.70%	5,398
Dec 9, 2025	0.36	0.37	0.36	0.37	0.37	-9.76%	28,100
Dec 4, 2025	0.41	0.41	0.41	0.41	0.41	-	100
Nov 28, 2025	0.41	0.41	0.38	0.41	0.41	-	1,100
Nov 27, 2025	0.41	0.41	0.41	0.41	0.41	-	100
Nov 26, 2025	0.39	0.41	0.38	0.41	0.41	-2.38%	4,300
Nov 25, 2025	0.42	0.42	0.42	0.42	0.42	-	100
Nov 20, 2025	0.42	0.42	0.42	0.42	0.42	-	100
Nov 18, 2025	0.40	0.42	0.40	0.42	0.42	5.00%	300
Nov 17, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	16,600
Nov 14, 2025	0.41	0.41	0.40	0.41	0.41	-2.38%	1,200
Nov 13, 2025	0.41	0.42	0.40	0.42	0.42	-	400
Nov 12, 2025	0.42	0.42	0.42	0.42	0.42	-	600
Nov 11, 2025	0.41	0.42	0.41	0.42	0.42	-2.33%	300
Nov 10, 2025	0.43	0.43	0.43	0.43	0.43	-	300
Nov 7, 2025	0.44	0.44	0.43	0.43	0.43	-	300
Nov 6, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	500
Nov 5, 2025	0.44	0.44	0.44	0.44	0.44	-	100
Nov 4, 2025	0.42	0.45	0.42	0.44	0.44	4.76%	10,801
Nov 3, 2025	0.42	0.42	0.42	0.42	0.42	-	400