Sivarom Real Estate PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	115,501
Mar 6, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	131,300
Mar 5, 2026	0.27	0.29	0.27	0.29	0.29	3.57%	76,200
Mar 4, 2026	0.29	0.29	0.27	0.28	0.28	-3.45%	287,809
Mar 2, 2026	0.29	0.30	0.28	0.29	0.29	-3.33%	235,100
Feb 27, 2026	0.31	0.31	0.29	0.30	0.30	-	65,000
Feb 26, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	224,800
Feb 25, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	38,400
Feb 24, 2026	0.30	0.31	0.30	0.30	0.30	-	98,200
Feb 23, 2026	0.30	0.30	0.29	0.30	0.30	-	188,300
Feb 20, 2026	0.32	0.33	0.30	0.30	0.30	-6.25%	222,200
Feb 19, 2026	0.31	0.33	0.30	0.32	0.32	6.67%	411,501
Feb 18, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	172,301
Feb 17, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	407,600
Feb 16, 2026	0.30	0.30	0.30	0.30	0.30	-	103,497
Feb 13, 2026	0.30	0.30	0.29	0.30	0.30	-	50,901
Feb 12, 2026	0.30	0.30	0.28	0.30	0.30	-	145,201
Feb 11, 2026	0.30	0.30	0.29	0.30	0.30	-	16,409
Feb 10, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	198,900
Feb 9, 2026	0.29	0.30	0.29	0.29	0.29	-	63,050
Feb 6, 2026	0.28	0.29	0.28	0.29	0.29	-	128,240
Feb 5, 2026	0.29	0.29	0.28	0.29	0.29	3.57%	98,100
Feb 4, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	81,908
Feb 3, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	32,900
Feb 2, 2026	0.30	0.30	0.27	0.29	0.29	-	8,300
Jan 30, 2026	0.29	0.31	0.27	0.29	0.29	-	248,701
Jan 29, 2026	0.29	0.29	0.28	0.29	0.29	-	168,902
Jan 28, 2026	0.29	0.29	0.28	0.29	0.29	3.57%	621,400
Jan 27, 2026	0.29	0.29	0.28	0.28	0.28	3.70%	83,510
Jan 26, 2026	0.27	0.28	0.25	0.27	0.27	-3.57%	50,404
Jan 23, 2026	0.29	0.29	0.28	0.28	0.28	-	24,200
Jan 22, 2026	0.32	0.32	0.27	0.28	0.28	-6.67%	922,900
Jan 21, 2026	0.28	0.30	0.28	0.30	0.30	-	42,901
Jan 20, 2026	0.30	0.30	0.29	0.30	0.30	-	53,300
Jan 19, 2026	0.30	0.30	0.29	0.30	0.30	-	212,001
Jan 16, 2026	0.31	0.31	0.28	0.30	0.30	-	310,200
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	-	428,500
Jan 14, 2026	0.29	0.30	0.29	0.30	0.30	-	475,229
Jan 13, 2026	0.30	0.31	0.29	0.30	0.30	-	334,004
Jan 12, 2026	0.31	0.31	0.28	0.30	0.30	-6.25%	199,900
Jan 9, 2026	0.32	0.32	0.30	0.32	0.32	-	186,800
Jan 8, 2026	0.31	0.32	0.31	0.32	0.32	-	10,600
Jan 7, 2026	0.32	0.32	0.31	0.32	0.32	3.23%	81,200
Jan 6, 2026	0.33	0.33	0.31	0.31	0.31	-	3,700
Jan 5, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	47,700
Dec 30, 2025	0.31	0.31	0.30	0.30	0.30	-	20,607
Dec 29, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	26,500
Dec 26, 2025	0.31	0.32	0.29	0.31	0.31	-	168,801
Dec 25, 2025	0.32	0.32	0.30	0.31	0.31	-	26,200
Dec 24, 2025	0.31	0.31	0.30	0.31	0.31	-	143,900
Dec 23, 2025	0.31	0.31	0.29	0.31	0.31	-3.13%	143,100
Dec 22, 2025	0.32	0.32	0.31	0.32	0.32	-	49,308
Dec 19, 2025	0.33	0.33	0.31	0.32	0.32	-	48,100
Dec 18, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	18,700
Dec 17, 2025	0.34	0.34	0.32	0.33	0.33	-	40,500
Dec 16, 2025	0.33	0.33	0.33	0.33	0.33	-	1,400
Dec 15, 2025	0.33	0.33	0.32	0.33	0.33	-	73,700
Dec 12, 2025	0.32	0.33	0.30	0.33	0.33	3.13%	157,902
Dec 11, 2025	0.32	0.32	0.32	0.32	0.32	-5.88%	6,600
Dec 9, 2025	0.33	0.34	0.32	0.34	0.34	3.03%	88,100
Dec 8, 2025	0.36	0.36	0.33	0.33	0.33	-2.94%	64,900
Dec 4, 2025	0.33	0.36	0.31	0.34	0.34	3.03%	493,700
Dec 3, 2025	0.33	0.34	0.32	0.33	0.33	-	204,904
Dec 2, 2025	0.34	0.34	0.32	0.33	0.33	3.13%	90,600
Dec 1, 2025	0.34	0.34	0.31	0.32	0.32	-3.03%	85,900
Nov 28, 2025	0.33	0.35	0.32	0.33	0.33	-	69,300
Nov 27, 2025	0.32	0.34	0.30	0.33	0.33	-2.94%	25,500
Nov 26, 2025	0.33	0.34	0.33	0.34	0.34	-	18,205
Nov 25, 2025	0.32	0.34	0.32	0.34	0.34	3.03%	12,604
Nov 24, 2025	0.35	0.35	0.33	0.33	0.33	-2.94%	23,900
Nov 21, 2025	0.36	0.36	0.33	0.34	0.34	-8.11%	129,500
Nov 20, 2025	0.37	0.37	0.34	0.37	0.37	8.82%	86,200
Nov 19, 2025	0.36	0.36	0.34	0.34	0.34	-5.56%	26,129
Nov 18, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	6,935
Nov 17, 2025	0.36	0.36	0.35	0.35	0.35	-5.41%	13,500
Nov 14, 2025	0.36	0.37	0.35	0.37	0.37	-	1,000
Nov 13, 2025	0.37	0.38	0.37	0.37	0.37	-	94,900
Nov 12, 2025	0.37	0.38	0.37	0.37	0.37	-	20,401
Nov 11, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	45,400
Nov 10, 2025	0.36	0.40	0.36	0.38	0.38	5.56%	139,914
Nov 7, 2025	0.40	0.40	0.36	0.36	0.36	-10.00%	181,298
Nov 6, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	12,000
Nov 5, 2025	0.40	0.40	0.39	0.39	0.39	-	37,231
Nov 4, 2025	0.39	0.40	0.39	0.39	0.39	-2.50%	55,862
Nov 3, 2025	0.43	0.44	0.39	0.40	0.40	-6.98%	70,105
Oct 31, 2025	0.43	0.44	0.42	0.43	0.43	-2.27%	85,004
Oct 30, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	78,100
Oct 29, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	29,344
Oct 28, 2025	0.45	0.46	0.44	0.44	0.44	-2.22%	246,600
Oct 27, 2025	0.45	0.46	0.45	0.45	0.45	-4.26%	64,300
Oct 24, 2025	0.46	0.47	0.46	0.47	0.47	-	44,601
Oct 22, 2025	0.45	0.47	0.45	0.47	0.47	2.17%	88,004
Oct 21, 2025	0.46	0.47	0.46	0.46	0.46	-2.13%	204,600
Oct 20, 2025	0.47	0.47	0.47	0.47	0.47	-	41,604
Oct 17, 2025	0.47	0.48	0.47	0.47	0.47	-	158,600
Oct 16, 2025	0.49	0.49	0.47	0.47	0.47	-4.08%	101,000
Oct 15, 2025	0.48	0.49	0.48	0.49	0.49	-	191,700
Oct 14, 2025	0.49	0.50	0.48	0.49	0.49	-	120,500
Oct 10, 2025	0.47	0.50	0.47	0.49	0.49	2.08%	63,800
Oct 9, 2025	0.49	0.50	0.46	0.48	0.48	-2.04%	258,700