Sirisoft PCL (BKK:SRS)
Thailand
· Delayed Price · Currency is THB 1.510
+0.010 (0.67%)
Mar 10, 2026, 9:55 AM ICT
Sirisoft PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | - | -1.33% | 9,200 |
| Mar 6, 2026 | 1.52 | 1.52 | 1.45 | 1.50 | 1.50 | -0.66% | 4,000 |
| Mar 5, 2026 | 1.54 | 1.54 | 1.46 | 1.51 | 1.51 | - | 16,300 |
| Mar 4, 2026 | 1.56 | 1.56 | 1.44 | 1.51 | 1.51 | -1.31% | 624,500 |
| Mar 2, 2026 | 1.51 | 1.60 | 1.50 | 1.53 | 1.53 | -1.29% | 115,100 |
| Feb 27, 2026 | 1.53 | 1.59 | 1.50 | 1.55 | 1.55 | 2.65% | 281,982 |
| Feb 26, 2026 | 1.72 | 1.72 | 1.49 | 1.51 | 1.51 | -13.22% | 733,900 |
| Feb 25, 2026 | 1.73 | 1.80 | 1.70 | 1.74 | 1.74 | -3.33% | 122,200 |
| Feb 24, 2026 | 1.80 | 1.81 | 1.75 | 1.80 | 1.80 | -1.64% | 27,700 |
| Feb 23, 2026 | 1.79 | 1.84 | 1.70 | 1.83 | 1.83 | 2.81% | 63,709 |
| Feb 20, 2026 | 1.79 | 1.86 | 1.77 | 1.78 | 1.78 | - | 128,511 |
| Feb 19, 2026 | 1.66 | 1.79 | 1.66 | 1.78 | 1.78 | 7.88% | 129,500 |
| Feb 18, 2026 | 1.61 | 1.65 | 1.52 | 1.65 | 1.65 | 3.77% | 189,500 |
| Feb 17, 2026 | 1.57 | 1.61 | 1.52 | 1.59 | 1.59 | 1.92% | 11,200 |
| Feb 16, 2026 | 1.57 | 1.58 | 1.53 | 1.56 | 1.56 | 1.30% | 24,000 |
| Feb 13, 2026 | 1.51 | 1.55 | 1.48 | 1.54 | 1.54 | 2.67% | 189,406 |
| Feb 12, 2026 | 1.46 | 1.57 | 1.46 | 1.50 | 1.50 | -1.96% | 46,400 |
| Feb 11, 2026 | 1.49 | 1.55 | 1.45 | 1.53 | 1.53 | 3.38% | 142,101 |
| Feb 10, 2026 | 1.49 | 1.52 | 1.41 | 1.48 | 1.48 | -0.67% | 93,101 |
| Feb 9, 2026 | 1.49 | 1.50 | 1.41 | 1.49 | 1.49 | 0.68% | 78,603 |
| Feb 6, 2026 | 1.52 | 1.57 | 1.45 | 1.48 | 1.48 | -3.90% | 265,300 |
| Feb 5, 2026 | 1.54 | 1.58 | 1.51 | 1.54 | 1.54 | 0.65% | 12,000 |
| Feb 4, 2026 | 1.54 | 1.54 | 1.50 | 1.53 | 1.53 | 2.68% | 36,400 |
| Feb 3, 2026 | 1.56 | 1.60 | 1.47 | 1.49 | 1.49 | -4.49% | 174,300 |
| Feb 2, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 2.63% | 13,348 |
| Jan 30, 2026 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | - | 16,800 |
| Jan 29, 2026 | 1.51 | 1.59 | 1.50 | 1.52 | 1.52 | -1.30% | 204,801 |
| Jan 28, 2026 | 1.54 | 1.58 | 1.51 | 1.54 | 1.54 | - | 16,902 |
| Jan 27, 2026 | 1.57 | 1.65 | 1.49 | 1.54 | 1.54 | -1.28% | 106,410 |
| Jan 26, 2026 | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | -1.89% | 51,702 |
| Jan 23, 2026 | 1.64 | 1.64 | 1.56 | 1.59 | 1.59 | -3.05% | 32,900 |
| Jan 22, 2026 | 1.66 | 1.66 | 1.59 | 1.64 | 1.64 | 3.14% | 25,302 |
| Jan 21, 2026 | 1.69 | 1.69 | 1.56 | 1.59 | 1.59 | -2.45% | 120,502 |
| Jan 20, 2026 | 1.68 | 1.68 | 1.59 | 1.63 | 1.63 | -3.55% | 188,103 |
| Jan 19, 2026 | 1.72 | 1.72 | 1.66 | 1.69 | 1.69 | -0.59% | 36,541 |
| Jan 16, 2026 | 1.64 | 1.72 | 1.60 | 1.70 | 1.70 | 1.80% | 56,202 |
| Jan 15, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -0.60% | 25,700 |
| Jan 14, 2026 | 1.72 | 1.76 | 1.67 | 1.68 | 1.68 | - | 30,219 |
| Jan 13, 2026 | 1.68 | 1.68 | 1.62 | 1.68 | 1.68 | -1.75% | 18,400 |
| Jan 12, 2026 | 1.71 | 1.79 | 1.68 | 1.71 | 1.71 | -3.93% | 21,332 |
| Jan 9, 2026 | 1.77 | 1.78 | 1.72 | 1.78 | 1.78 | -1.66% | 39,600 |
| Jan 8, 2026 | 1.80 | 1.84 | 1.76 | 1.81 | 1.81 | -1.63% | 50,201 |
| Jan 7, 2026 | 1.81 | 1.84 | 1.79 | 1.84 | 1.84 | 1.10% | 10,700 |
| Jan 6, 2026 | 1.82 | 1.82 | 1.76 | 1.82 | 1.82 | 0.55% | 39,500 |
| Jan 5, 2026 | 1.85 | 1.87 | 1.79 | 1.81 | 1.81 | -2.16% | 17,210 |
| Dec 30, 2025 | 1.81 | 1.86 | 1.80 | 1.85 | 1.85 | - | 22,400 |
| Dec 29, 2025 | 1.86 | 1.86 | 1.81 | 1.85 | 1.85 | 0.54% | 14,300 |
| Dec 26, 2025 | 1.87 | 1.87 | 1.81 | 1.84 | 1.84 | - | 9,100 |
| Dec 25, 2025 | 1.85 | 1.86 | 1.79 | 1.84 | 1.84 | 1.66% | 40,100 |
| Dec 24, 2025 | 1.88 | 1.88 | 1.79 | 1.81 | 1.81 | -2.69% | 50,800 |
| Dec 23, 2025 | 1.81 | 1.88 | 1.81 | 1.86 | 1.86 | 2.76% | 33,898 |
| Dec 22, 2025 | 1.88 | 1.88 | 1.81 | 1.81 | 1.81 | -3.21% | 2,302 |
| Dec 19, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | - | 3,700 |
| Dec 18, 2025 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -0.53% | 11,710 |
| Dec 17, 2025 | 1.85 | 1.89 | 1.82 | 1.88 | 1.88 | 2.17% | 52,000 |
| Dec 16, 2025 | 1.83 | 1.85 | 1.80 | 1.84 | 1.84 | 0.55% | 5,500 |
| Dec 15, 2025 | 1.76 | 1.83 | 1.75 | 1.83 | 1.83 | 3.39% | 49,210 |
| Dec 12, 2025 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | 1.14% | 4,000 |
| Dec 11, 2025 | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | 1.16% | 12,110 |
| Dec 9, 2025 | 1.78 | 1.79 | 1.71 | 1.73 | 1.73 | 1.17% | 37,700 |
| Dec 8, 2025 | 1.74 | 1.82 | 1.66 | 1.71 | 1.71 | -1.72% | 75,104 |
| Dec 4, 2025 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -3.33% | 81,900 |
| Dec 3, 2025 | 1.82 | 1.84 | 1.75 | 1.80 | 1.80 | 0.56% | 32,000 |
| Dec 2, 2025 | 1.84 | 1.86 | 1.76 | 1.79 | 1.79 | -1.65% | 30,910 |
| Dec 1, 2025 | 1.76 | 1.87 | 1.76 | 1.82 | 1.82 | 3.41% | 35,600 |
| Nov 28, 2025 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -2.22% | 34,900 |
| Nov 27, 2025 | 1.85 | 1.85 | 1.78 | 1.80 | 1.80 | -2.70% | 30,800 |
| Nov 26, 2025 | 1.78 | 1.87 | 1.78 | 1.85 | 1.85 | 2.78% | 5,700 |
| Nov 25, 2025 | 1.78 | 1.88 | 1.78 | 1.80 | 1.80 | -2.70% | 21,810 |
| Nov 24, 2025 | 1.79 | 1.90 | 1.77 | 1.85 | 1.85 | 7.56% | 23,300 |
| Nov 21, 2025 | 1.77 | 1.80 | 1.71 | 1.72 | 1.72 | -2.82% | 30,804 |
| Nov 20, 2025 | 1.82 | 1.83 | 1.75 | 1.77 | 1.77 | -0.56% | 73,100 |
| Nov 19, 2025 | 1.80 | 1.84 | 1.77 | 1.78 | 1.78 | -2.20% | 169,200 |
| Nov 18, 2025 | 1.87 | 1.88 | 1.80 | 1.82 | 1.82 | -1.09% | 70,804 |
| Nov 17, 2025 | 1.89 | 1.90 | 1.80 | 1.84 | 1.84 | - | 32,600 |
| Nov 14, 2025 | 1.89 | 1.93 | 1.79 | 1.84 | 1.84 | 0.55% | 137,100 |
| Nov 13, 2025 | 1.84 | 1.89 | 1.77 | 1.83 | 1.83 | - | 182,500 |
| Nov 12, 2025 | 2.28 | 2.28 | 1.80 | 1.83 | 1.83 | -16.06% | 507,385 |
| Nov 11, 2025 | 2.26 | 2.30 | 2.16 | 2.18 | 2.18 | -3.54% | 22,219 |
| Nov 10, 2025 | 2.20 | 2.26 | 2.18 | 2.26 | 2.26 | 2.73% | 2,750 |
| Nov 7, 2025 | 2.20 | 2.30 | 2.12 | 2.20 | 2.20 | -1.79% | 59,640 |
| Nov 6, 2025 | 2.26 | 2.28 | 2.16 | 2.24 | 2.24 | -0.88% | 43,819 |
| Nov 5, 2025 | 2.34 | 2.34 | 2.22 | 2.26 | 2.26 | -3.42% | 45,000 |
| Nov 4, 2025 | 2.46 | 2.46 | 2.34 | 2.34 | 2.34 | -4.88% | 10,510 |
| Nov 3, 2025 | 2.38 | 2.46 | 2.36 | 2.46 | 2.46 | 2.50% | 5,562 |
| Oct 31, 2025 | 2.32 | 2.46 | 2.32 | 2.40 | 2.40 | 3.45% | 3,100 |
| Oct 30, 2025 | 2.32 | 2.40 | 2.32 | 2.32 | 2.32 | -2.52% | 3,400 |
| Oct 29, 2025 | 2.32 | 2.40 | 2.32 | 2.38 | 2.38 | - | 19,810 |
| Oct 28, 2025 | 2.32 | 2.46 | 2.30 | 2.38 | 2.38 | - | 4,800 |
| Oct 27, 2025 | 2.44 | 2.46 | 2.30 | 2.38 | 2.38 | 3.48% | 12,400 |
| Oct 24, 2025 | 2.26 | 2.48 | 2.26 | 2.30 | 2.30 | - | 12,900 |
| Oct 22, 2025 | 2.32 | 2.34 | 2.26 | 2.30 | 2.30 | -1.71% | 90,402 |
| Oct 21, 2025 | 2.40 | 2.42 | 2.30 | 2.34 | 2.34 | 0.86% | 29,852 |
| Oct 20, 2025 | 2.40 | 2.44 | 2.30 | 2.32 | 2.32 | -3.33% | 44,500 |
| Oct 17, 2025 | 2.48 | 2.48 | 2.40 | 2.40 | 2.40 | -1.64% | 86,101 |
| Oct 16, 2025 | 2.42 | 2.46 | 2.40 | 2.44 | 2.44 | -0.81% | 15,612 |
| Oct 15, 2025 | 2.46 | 2.54 | 2.44 | 2.46 | 2.46 | -4.65% | 47,139 |
| Oct 14, 2025 | 2.50 | 2.58 | 2.42 | 2.58 | 2.58 | 2.38% | 30,121 |
| Oct 10, 2025 | 2.58 | 2.60 | 2.42 | 2.52 | 2.52 | -1.56% | 87,843 |
| Oct 9, 2025 | 2.62 | 2.64 | 2.46 | 2.56 | 2.56 | - | 63,400 |