Sriracha Construction PCL (BKK:SRICHA)
Thailand
· Delayed Price · Currency is THB 17.50
+1.80 (11.46%)
Apr 29, 2026, 4:39 PM ICT
Sriracha Construction PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.60 | 17.10 | 15.60 | 16.90 | - | 7.64% | 2,400 |
| Apr 28, 2026 | 15.30 | 15.80 | 15.30 | 15.70 | 15.70 | 3.29% | 652,487 |
| Apr 27, 2026 | 15.10 | 15.50 | 14.90 | 15.20 | 15.20 | -4.40% | 1,077,949 |
| Apr 24, 2026 | 15.00 | 16.00 | 15.00 | 15.90 | 14.90 | 5.30% | 1,326,814 |
| Apr 23, 2026 | 15.50 | 15.60 | 14.90 | 15.10 | 14.15 | -2.58% | 905,911 |
| Apr 22, 2026 | 16.00 | 16.00 | 15.10 | 15.50 | 14.53 | -1.90% | 1,189,405 |
| Apr 21, 2026 | 15.80 | 16.00 | 15.70 | 15.80 | 14.81 | - | 817,847 |
| Apr 20, 2026 | 16.10 | 16.20 | 15.70 | 15.80 | 14.81 | -1.86% | 1,117,906 |
| Apr 17, 2026 | 16.20 | 16.20 | 15.90 | 16.10 | 15.09 | -0.62% | 694,102 |
| Apr 16, 2026 | 15.80 | 16.20 | 15.60 | 16.20 | 15.18 | 3.18% | 822,513 |
| Apr 10, 2026 | 15.20 | 15.70 | 15.20 | 15.70 | 14.71 | 3.29% | 822,862 |
| Apr 9, 2026 | 15.00 | 15.20 | 14.90 | 15.20 | 14.24 | 1.33% | 520,113 |
| Apr 8, 2026 | 14.80 | 15.30 | 14.60 | 15.00 | 14.06 | 2.04% | 933,004 |
| Apr 7, 2026 | 14.60 | 14.70 | 14.50 | 14.70 | 13.78 | 1.38% | 422,710 |
| Apr 3, 2026 | 14.30 | 14.60 | 14.30 | 14.50 | 13.59 | 2.11% | 249,228 |
| Apr 2, 2026 | 14.30 | 14.50 | 14.20 | 14.20 | 13.31 | - | 144,305 |
| Apr 1, 2026 | 14.20 | 14.30 | 14.20 | 14.20 | 13.31 | 0.71% | 295,204 |
| Mar 31, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 13.21 | - | 59,614 |
| Mar 30, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 13.21 | 0.71% | 174,009 |
| Mar 27, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 13.12 | 0.72% | 118,109 |
| Mar 26, 2026 | 13.90 | 14.10 | 13.80 | 13.90 | 13.03 | -1.42% | 168,609 |
| Mar 25, 2026 | 14.00 | 14.20 | 14.00 | 14.10 | 13.21 | 0.71% | 330,100 |
| Mar 24, 2026 | 13.50 | 14.00 | 13.40 | 14.00 | 13.12 | 2.94% | 471,887 |
| Mar 23, 2026 | 13.90 | 14.00 | 13.50 | 13.60 | 12.74 | -4.23% | 500,525 |
| Mar 20, 2026 | 14.20 | 14.30 | 14.00 | 14.20 | 13.31 | - | 368,624 |
| Mar 19, 2026 | 14.20 | 14.50 | 14.20 | 14.20 | 13.31 | -2.74% | 585,991 |
| Mar 18, 2026 | 14.30 | 14.70 | 14.00 | 14.60 | 13.68 | 4.29% | 1,100,375 |
| Mar 17, 2026 | 14.00 | 14.30 | 13.90 | 14.00 | 13.12 | - | 751,355 |
| Mar 16, 2026 | 13.30 | 14.00 | 13.20 | 14.00 | 13.12 | 6.06% | 1,040,078 |
| Mar 13, 2026 | 13.30 | 13.30 | 13.10 | 13.20 | 12.37 | -0.75% | 213,646 |
| Mar 12, 2026 | 12.80 | 13.30 | 12.70 | 13.30 | 12.46 | 3.91% | 378,109 |
| Mar 11, 2026 | 12.80 | 13.10 | 12.80 | 12.80 | 11.99 | - | 138,809 |
| Mar 10, 2026 | 12.40 | 12.90 | 12.40 | 12.80 | 11.99 | 4.07% | 191,148 |
| Mar 9, 2026 | 12.40 | 12.40 | 12.10 | 12.30 | 11.53 | -2.38% | 328,901 |
| Mar 6, 2026 | 12.40 | 12.60 | 12.30 | 12.60 | 11.81 | 0.80% | 187,400 |
| Mar 5, 2026 | 12.30 | 12.50 | 12.10 | 12.50 | 11.71 | 4.17% | 387,700 |
| Mar 4, 2026 | 12.40 | 12.40 | 11.50 | 12.00 | 11.25 | -6.98% | 785,107 |
| Mar 2, 2026 | 13.10 | 13.20 | 12.70 | 12.90 | 12.09 | -3.73% | 868,000 |
| Feb 27, 2026 | 13.70 | 13.80 | 13.40 | 13.40 | 12.56 | -0.74% | 1,050,948 |
| Feb 26, 2026 | 13.40 | 13.60 | 13.20 | 13.50 | 12.65 | 1.50% | 1,482,102 |
| Feb 25, 2026 | 12.80 | 13.30 | 12.70 | 13.30 | 12.46 | 4.72% | 709,410 |
| Feb 24, 2026 | 12.60 | 12.70 | 12.50 | 12.70 | 11.90 | 1.60% | 372,410 |
| Feb 23, 2026 | 12.70 | 12.70 | 12.40 | 12.50 | 11.71 | 0.81% | 827,102 |
| Feb 20, 2026 | 12.60 | 12.60 | 12.10 | 12.40 | 11.62 | - | 537,321 |
| Feb 19, 2026 | 11.90 | 12.60 | 11.90 | 12.40 | 11.62 | 3.33% | 749,370 |
| Feb 18, 2026 | 11.80 | 12.00 | 11.70 | 12.00 | 11.25 | 2.56% | 320,500 |
| Feb 17, 2026 | 11.70 | 11.70 | 11.50 | 11.70 | 10.96 | 1.74% | 98,821 |
| Feb 16, 2026 | 11.30 | 11.70 | 11.20 | 11.50 | 10.78 | 1.77% | 348,025 |
| Feb 13, 2026 | 11.20 | 11.30 | 11.10 | 11.30 | 10.59 | 0.89% | 137,300 |
| Feb 12, 2026 | 11.10 | 11.40 | 11.10 | 11.20 | 10.50 | - | 130,614 |
| Feb 11, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 10.50 | - | 57,300 |
| Feb 10, 2026 | 11.10 | 11.20 | 11.00 | 11.20 | 10.50 | 0.90% | 365,900 |
| Feb 9, 2026 | 11.00 | 11.50 | 11.00 | 11.10 | 10.40 | 0.91% | 376,426 |
| Feb 6, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 10.31 | - | 158,904 |
| Feb 5, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 10.31 | - | 65,909 |
| Feb 4, 2026 | 11.00 | 11.10 | 10.90 | 11.00 | 10.31 | - | 76,922 |
| Feb 3, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 10.31 | - | 52,128 |
| Feb 2, 2026 | 11.00 | 11.10 | 10.90 | 11.00 | 10.31 | - | 159,200 |
| Jan 30, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 10.31 | - | 111,805 |
| Jan 29, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 10.31 | -0.90% | 170,900 |
| Jan 28, 2026 | 11.10 | 11.20 | 10.90 | 11.10 | 10.40 | 0.91% | 343,500 |
| Jan 27, 2026 | 10.60 | 11.20 | 10.60 | 11.00 | 10.31 | 3.77% | 403,516 |
| Jan 26, 2026 | 11.00 | 11.10 | 10.60 | 10.60 | 9.93 | - | 803,513 |
| Jan 23, 2026 | 10.10 | 10.60 | 10.00 | 10.60 | 9.93 | 6.00% | 3,012,100 |
| Jan 22, 2026 | 10.00 | 10.10 | 9.95 | 10.00 | 9.37 | - | 508,000 |
| Jan 21, 2026 | 10.10 | 10.20 | 10.00 | 10.00 | 9.37 | - | 266,320 |
| Jan 20, 2026 | 10.00 | 10.00 | 9.95 | 10.00 | 9.37 | - | 139,100 |
| Jan 19, 2026 | 9.95 | 10.00 | 9.90 | 10.00 | 9.37 | 0.50% | 116,523 |
| Jan 16, 2026 | 9.95 | 10.00 | 9.85 | 9.95 | 9.32 | - | 165,800 |
| Jan 15, 2026 | 9.90 | 10.00 | 9.85 | 9.95 | 9.32 | 0.51% | 58,000 |
| Jan 14, 2026 | 9.85 | 9.95 | 9.85 | 9.90 | 9.28 | 0.51% | 215,842 |
| Jan 13, 2026 | 9.95 | 9.95 | 9.80 | 9.85 | 9.23 | -0.51% | 108,600 |
| Jan 12, 2026 | 9.90 | 10.00 | 9.85 | 9.90 | 9.28 | 0.51% | 106,402 |
| Jan 9, 2026 | 10.00 | 10.00 | 9.80 | 9.85 | 9.23 | -1.01% | 182,400 |
| Jan 8, 2026 | 10.00 | 10.10 | 9.95 | 9.95 | 9.32 | -1.49% | 76,111 |
| Jan 7, 2026 | 10.00 | 10.10 | 9.95 | 10.10 | 9.46 | 1.00% | 11,211 |
| Jan 6, 2026 | 10.00 | 10.20 | 9.95 | 10.00 | 9.37 | -0.99% | 101,801 |
| Jan 5, 2026 | 9.95 | 10.10 | 9.90 | 10.10 | 9.46 | 1.51% | 114,200 |
| Dec 30, 2025 | 10.00 | 10.10 | 9.95 | 9.95 | 9.32 | -0.50% | 82,100 |
| Dec 29, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 9.37 | - | 96,100 |
| Dec 26, 2025 | 9.95 | 10.20 | 9.95 | 10.00 | 9.37 | 0.50% | 70,100 |
| Dec 25, 2025 | 9.90 | 10.00 | 9.85 | 9.95 | 9.32 | 0.51% | 57,906 |
| Dec 24, 2025 | 9.90 | 10.00 | 9.85 | 9.90 | 9.28 | - | 105,600 |
| Dec 23, 2025 | 9.95 | 10.00 | 9.90 | 9.90 | 9.28 | -0.50% | 38,401 |
| Dec 22, 2025 | 10.00 | 10.10 | 9.90 | 9.95 | 9.32 | -0.50% | 173,205 |
| Dec 19, 2025 | 9.95 | 10.10 | 9.95 | 10.00 | 9.37 | - | 56,500 |
| Dec 18, 2025 | 10.10 | 10.10 | 9.95 | 10.00 | 9.37 | -0.99% | 92,700 |
| Dec 17, 2025 | 10.10 | 10.20 | 9.95 | 10.10 | 9.46 | 1.00% | 137,700 |
| Dec 16, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.37 | - | 12,700 |
| Dec 15, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.37 | 0.50% | 66,000 |
| Dec 12, 2025 | 10.00 | 10.00 | 9.90 | 9.95 | 9.32 | -1.49% | 137,912 |
| Dec 11, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 9.46 | - | 91,212 |
| Dec 9, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 9.46 | 1.00% | 273,700 |
| Dec 8, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 9.37 | -0.99% | 36,811 |
| Dec 4, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 9.46 | 1.00% | 57,300 |
| Dec 3, 2025 | 10.00 | 10.10 | 9.90 | 10.00 | 9.37 | -0.99% | 257,300 |
| Dec 2, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.46 | 1.00% | 219,500 |
| Dec 1, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 9.37 | - | 144,000 |
| Nov 28, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 9.37 | -1.96% | 236,310 |
| Nov 27, 2025 | 10.20 | 10.30 | 10.00 | 10.20 | 9.56 | - | 142,100 |