Sirisoft PCL (BKK:SRS)
Thailand
· Delayed Price · Currency is THB 1.840
-0.020 (-1.08%)
Apr 29, 2026, 4:39 PM ICT
Sirisoft PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.88 | 1.91 | 1.87 | 1.91 | - | 2.69% | 8,700 |
| Apr 28, 2026 | 1.82 | 1.91 | 1.82 | 1.86 | 1.86 | -0.53% | 49,300 |
| Apr 27, 2026 | 1.78 | 1.92 | 1.73 | 1.87 | 1.87 | 5.65% | 97,701 |
| Apr 24, 2026 | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | 1.72% | 14,500 |
| Apr 23, 2026 | 1.74 | 1.78 | 1.71 | 1.74 | 1.74 | - | 6,200 |
| Apr 22, 2026 | 1.75 | 1.76 | 1.71 | 1.74 | 1.74 | 2.35% | 6,600 |
| Apr 21, 2026 | 1.70 | 1.78 | 1.65 | 1.70 | 1.70 | -1.73% | 57,724 |
| Apr 20, 2026 | 1.78 | 1.79 | 1.71 | 1.73 | 1.73 | -2.26% | 8,701 |
| Apr 17, 2026 | 1.71 | 1.81 | 1.71 | 1.77 | 1.77 | -1.12% | 21,301 |
| Apr 16, 2026 | 1.61 | 1.89 | 1.61 | 1.79 | 1.79 | 9.15% | 81,817 |
| Apr 10, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 1.86% | 54,513 |
| Apr 9, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 49,301 |
| Apr 8, 2026 | 1.56 | 1.64 | 1.56 | 1.62 | 1.62 | 3.85% | 97,101 |
| Apr 7, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 21,100 |
| Apr 3, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 6,001 |
| Apr 2, 2026 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | -0.65% | 9,002 |
| Apr 1, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 40,200 |
| Mar 31, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.32% | 58,647 |
| Mar 30, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | - | 57,903 |
| Mar 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 101 |
| Mar 26, 2026 | 1.51 | 1.52 | 1.48 | 1.52 | 1.52 | 0.66% | 26,100 |
| Mar 25, 2026 | 1.52 | 1.52 | 1.47 | 1.51 | 1.51 | -0.66% | 30,400 |
| Mar 24, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 2.01% | 15,500 |
| Mar 23, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 32,700 |
| Mar 20, 2026 | 1.47 | 1.52 | 1.46 | 1.51 | 1.51 | 3.42% | 295,501 |
| Mar 19, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 12,000 |
| Mar 18, 2026 | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | -2.67% | 43,115 |
| Mar 17, 2026 | 1.51 | 1.51 | 1.45 | 1.50 | 1.50 | -0.66% | 149,700 |
| Mar 16, 2026 | 1.52 | 1.52 | 1.46 | 1.51 | 1.51 | 0.67% | 83,700 |
| Mar 13, 2026 | 1.47 | 1.53 | 1.45 | 1.50 | 1.50 | -1.96% | 256,429 |
| Mar 12, 2026 | 1.53 | 1.54 | 1.49 | 1.53 | 1.53 | 2.00% | 40,700 |
| Mar 11, 2026 | 1.47 | 1.55 | 1.47 | 1.50 | 1.50 | -0.66% | 14,710 |
| Mar 10, 2026 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | - | 24,400 |
| Mar 9, 2026 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | 8,100 |
| 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 |