Siamese Asset Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.800 | 7.850 | 7.750 | 7.850 | 7.763 | 97,400 |
| 2024-07-24 | 7.750 | 7.850 | 7.750 | 7.850 | 7.763 | 62,700 |
| 2024-07-23 | 7.850 | 7.850 | 7.800 | 7.850 | 7.763 | 83,500 |
| 2024-07-19 | 7.800 | 7.850 | 7.750 | 7.850 | 7.763 | 188,000 |
| 2024-07-18 | 7.850 | 7.850 | 7.700 | 7.700 | 7.614 | 90,700 |
| 2024-07-17 | 7.850 | 7.850 | 7.750 | 7.850 | 7.763 | 69,800 |
| 2024-07-16 | 7.850 | 7.900 | 7.800 | 7.850 | 7.763 | 105,100 |
| 2024-07-15 | 7.750 | 7.900 | 7.750 | 7.900 | 7.812 | 268,900 |
| 2024-07-12 | 7.900 | 7.900 | 7.800 | 7.850 | 7.763 | 28,800 |
| 2024-07-11 | 7.800 | 7.900 | 7.800 | 7.900 | 7.812 | 96,600 |
| 2024-07-10 | 7.950 | 7.950 | 7.800 | 7.850 | 7.763 | 27,700 |
| 2024-07-09 | 7.850 | 7.950 | 7.850 | 7.950 | 7.862 | 174,900 |
| 2024-07-08 | 7.800 | 7.950 | 6.150 | 7.950 | 7.862 | 778,700 |
| 2024-07-05 | 7.900 | 7.950 | 7.850 | 7.950 | 7.862 | 147,500 |
| 2024-07-04 | 8.000 | 8.000 | 7.700 | 7.950 | 7.862 | 496,600 |
| 2024-07-03 | 8.000 | 8.000 | 7.900 | 8.000 | 7.911 | 122,100 |
| 2024-07-02 | 7.800 | 8.000 | 7.700 | 8.000 | 7.911 | 652,200 |
| 2024-07-01 | 7.900 | 7.900 | 7.800 | 7.850 | 7.763 | 162,900 |
| 2024-06-28 | 7.900 | 7.900 | 7.750 | 7.900 | 7.812 | 567,400 |
| 2024-06-27 | 7.850 | 7.900 | 7.750 | 7.900 | 7.812 | 687,300 |
| 2024-06-26 | 7.750 | 7.850 | 7.750 | 7.850 | 7.763 | 229,400 |
| 2024-06-25 | 7.800 | 7.900 | 7.700 | 7.750 | 7.664 | 297,700 |
| 2024-06-24 | 7.800 | 7.850 | 7.750 | 7.850 | 7.763 | 165,500 |
| 2024-06-21 | 7.750 | 7.850 | 7.700 | 7.850 | 7.763 | 262,700 |
| 2024-06-20 | 7.650 | 7.800 | 7.650 | 7.800 | 7.713 | 101,700 |
| 2024-06-19 | 7.750 | 7.800 | 7.600 | 7.800 | 7.713 | 213,800 |
| 2024-06-18 | 7.750 | 7.800 | 7.650 | 7.800 | 7.713 | 101,200 |
| 2024-06-17 | 7.850 | 7.850 | 7.750 | 7.800 | 7.713 | 56,800 |
| 2024-06-14 | 7.900 | 7.950 | 7.800 | 7.850 | 7.763 | 91,100 |
| 2024-06-13 | 7.900 | 7.950 | 7.850 | 7.950 | 7.862 | 89,700 |
| 2024-06-12 | 7.900 | 7.950 | 7.700 | 7.950 | 7.862 | 81,800 |
| 2024-06-11 | 7.950 | 7.950 | 7.750 | 7.850 | 7.763 | 80,200 |
| 2024-06-10 | 7.800 | 7.900 | 7.750 | 7.900 | 7.812 | 104,600 |
| 2024-06-07 | 7.900 | 7.900 | 7.800 | 7.850 | 7.763 | 117,700 |
| 2024-06-06 | 7.950 | 7.950 | 7.800 | 7.800 | 7.713 | 55,900 |
| 2024-06-05 | 7.900 | 8.050 | 7.900 | 7.950 | 7.862 | 62,100 |
| 2024-06-04 | 8.050 | 8.050 | 7.800 | 7.950 | 7.862 | 179,100 |
| 2024-05-31 | 7.800 | 8.050 | 7.750 | 8.000 | 7.911 | 966,200 |
| 2024-05-30 | 7.100 | 7.900 | 7.100 | 7.650 | 7.565 | 1,036,700 |
| 2024-05-29 | 7.150 | 7.150 | 7.050 | 7.150 | 7.071 | 13,600 |
| 2024-05-28 | 7.050 | 7.150 | 7.000 | 7.100 | 7.021 | 192,700 |
| 2024-05-27 | 7.100 | 7.150 | 7.050 | 7.100 | 7.021 | 54,900 |
| 2024-05-24 | 7.100 | 7.150 | 7.000 | 7.000 | 6.922 | 27,700 |
| 2024-05-23 | 7.100 | 7.150 | 7.050 | 7.100 | 7.021 | 55,300 |
| 2024-05-21 | 7.100 | 7.100 | 7.000 | 7.100 | 7.021 | 226,500 |
| 2024-05-20 | 7.050 | 7.100 | 7.050 | 7.100 | 7.021 | 63,000 |
| 2024-05-17 | 7.100 | 7.100 | 7.000 | 7.100 | 7.021 | 28,900 |
| 2024-05-16 | 7.000 | 7.100 | 7.000 | 7.100 | 7.021 | 38,500 |
| 2024-05-15 | 7.050 | 7.100 | 6.950 | 7.100 | 7.021 | 141,700 |
| 2024-05-14 | 7.150 | 7.150 | 7.050 | 7.100 | 7.021 | 15,800 |
| 2024-05-13 | 7.100 | 7.150 | 7.050 | 7.150 | 7.071 | 26,100 |
| 2024-05-10 | 7.150 | 7.150 | 7.050 | 7.150 | 7.071 | 50,400 |
| 2024-05-09 | 7.100 | 7.100 | 7.050 | 7.100 | 7.021 | 15,600 |
| 2024-05-08 | 7.100 | 7.150 | 7.100 | 7.100 | 7.021 | 7,500 |
| 2024-05-07 | 7.150 | 7.150 | 7.050 | 7.100 | 7.021 | 8,300 |
| 2024-05-03 | 7.150 | 7.200 | 7.100 | 7.100 | 7.021 | 19,500 |
| 2024-05-02 | 7.100 | 7.150 | 7.100 | 7.150 | 7.071 | 3,400 |
| 2024-04-30 | 7.150 | 7.200 | 7.150 | 7.150 | 7.071 | 2,500 |
| 2024-04-29 | 7.200 | 7.200 | 7.050 | 7.200 | 7.120 | 31,500 |
| 2024-04-26 | 7.100 | 7.150 | 7.050 | 7.100 | 7.021 | 20,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-11 | 0.0800 THB |
| 2024-03-13 | 0.0500 THB |
| 2023-03-14 | 0.0500 THB |
| 2022-03-14 | 0.0490 THB |
| 2021-04-12 | 0.2080 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.