Siamese Asset Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.100 | 7.150 | 7.050 | 7.100 | 7.021 | 20,100 |
| 2024-04-25 | 7.000 | 7.100 | 7.000 | 7.100 | 7.021 | 10,600 |
| 2024-04-24 | 7.150 | 7.150 | 7.100 | 7.100 | 7.021 | 11,900 |
| 2024-04-23 | 7.100 | 7.150 | 7.100 | 7.100 | 7.021 | 18,900 |
| 2024-04-22 | 7.050 | 7.100 | 7.000 | 7.050 | 6.972 | 56,000 |
| 2024-04-19 | 7.050 | 7.050 | 6.950 | 7.050 | 6.972 | 44,000 |
| 2024-04-18 | 7.050 | 7.100 | 7.000 | 7.100 | 7.021 | 83,700 |
| 2024-04-17 | 7.150 | 7.150 | 6.850 | 7.050 | 6.972 | 339,600 |
| 2024-04-11 | 7.100 | 7.200 | 7.100 | 7.150 | 7.071 | 29,100 |
| 2024-04-10 | 7.100 | 7.100 | 7.050 | 7.100 | 7.021 | 24,200 |
| 2024-04-09 | 7.050 | 7.100 | 7.000 | 7.050 | 6.972 | 33,700 |
| 2024-04-05 | 7.050 | 7.100 | 7.000 | 7.100 | 7.021 | 322,500 |
| 2024-04-04 | 7.050 | 7.100 | 7.000 | 7.100 | 7.021 | 88,700 |
| 2024-04-03 | 7.100 | 7.150 | 7.050 | 7.100 | 7.021 | 31,500 |
| 2024-04-02 | 7.150 | 7.150 | 7.050 | 7.100 | 7.021 | 6,100 |
| 2024-04-01 | 7.150 | 7.150 | 7.050 | 7.100 | 7.021 | 18,600 |
| 2024-03-29 | 7.100 | 7.100 | 7.100 | 7.100 | 7.021 | 14,200 |
| 2024-03-28 | 7.100 | 7.150 | 7.050 | 7.150 | 7.071 | 12,600 |
| 2024-03-27 | 7.100 | 7.100 | 7.050 | 7.100 | 7.021 | 28,800 |
| 2024-03-26 | 7.150 | 7.150 | 7.050 | 7.050 | 6.972 | 52,500 |
| 2024-03-25 | 7.100 | 7.150 | 7.100 | 7.150 | 7.071 | 10,300 |
| 2024-03-22 | 7.050 | 7.150 | 7.050 | 7.150 | 7.071 | 296,900 |
| 2024-03-21 | 7.100 | 7.150 | 7.050 | 7.050 | 6.972 | 15,400 |
| 2024-03-20 | 7.150 | 7.150 | 7.100 | 7.150 | 7.071 | 1,900 |
| 2024-03-19 | 7.000 | 7.150 | 7.000 | 7.150 | 7.071 | 304,700 |
| 2024-03-18 | 7.150 | 7.150 | 7.100 | 7.150 | 7.071 | 6,700 |
| 2024-03-15 | 7.100 | 7.200 | 7.100 | 7.200 | 7.120 | 22,800 |
| 2024-03-14 | 6.950 | 7.200 | 6.950 | 7.050 | 6.972 | 642,100 |
| 2024-03-13 | 7.100 | 7.150 | 7.050 | 7.100 | 7.021 | 35,000 |
| 2024-03-12 | 7.050 | 7.200 | 7.050 | 7.100 | 6.972 | 58,100 |
| 2024-03-11 | 7.100 | 7.150 | 7.050 | 7.150 | 7.021 | 29,900 |
| 2024-03-08 | 7.100 | 7.150 | 7.050 | 7.150 | 7.021 | 29,400 |
| 2024-03-07 | 7.100 | 7.150 | 7.100 | 7.100 | 6.972 | 20,100 |
| 2024-03-06 | 7.100 | 7.150 | 7.000 | 7.100 | 6.972 | 36,700 |
| 2024-03-05 | 6.950 | 7.100 | 6.950 | 7.050 | 6.923 | 29,800 |
| 2024-03-04 | 6.950 | 7.100 | 6.700 | 7.000 | 6.874 | 204,200 |
| 2024-03-01 | 6.950 | 7.050 | 6.000 | 7.000 | 6.874 | 701,900 |
| 2024-02-29 | 6.950 | 7.050 | 6.950 | 7.000 | 6.874 | 125,100 |
| 2024-02-28 | 6.950 | 6.950 | 6.850 | 6.850 | 6.726 | 44,600 |
| 2024-02-27 | 6.900 | 7.000 | 6.850 | 7.000 | 6.874 | 38,900 |
| 2024-02-23 | 7.050 | 7.050 | 6.950 | 7.000 | 6.874 | 13,100 |
| 2024-02-22 | 7.000 | 7.000 | 7.000 | 7.000 | 6.874 | 11,400 |
| 2024-02-21 | 7.000 | 7.000 | 6.950 | 7.000 | 6.874 | 10,400 |
| 2024-02-20 | 7.050 | 7.050 | 6.900 | 7.000 | 6.874 | 27,900 |
| 2024-02-19 | 7.050 | 7.100 | 6.700 | 7.050 | 6.923 | 88,500 |
| 2024-02-16 | 7.100 | 7.200 | 7.100 | 7.100 | 6.972 | 1,600 |
| 2024-02-15 | 7.050 | 7.150 | 7.000 | 7.150 | 7.021 | 13,000 |
| 2024-02-14 | 7.150 | 7.150 | 7.150 | 7.150 | 7.021 | 100 |
| 2024-02-13 | 7.100 | 7.150 | 7.050 | 7.150 | 7.021 | 9,000 |
| 2024-02-12 | 7.150 | 7.150 | 7.100 | 7.100 | 6.972 | 900 |
| 2024-02-09 | 7.100 | 7.100 | 7.050 | 7.100 | 6.972 | 4,100 |
| 2024-02-08 | 7.150 | 7.150 | 7.100 | 7.100 | 6.972 | 3,700 |
| 2024-02-07 | 7.100 | 7.100 | 7.000 | 7.100 | 6.972 | 24,700 |
| 2024-02-06 | 7.000 | 7.100 | 6.950 | 7.100 | 6.972 | 47,200 |
| 2024-02-05 | 7.050 | 7.050 | 6.900 | 6.900 | 6.775 | 19,000 |
| 2024-02-02 | 7.050 | 7.050 | 7.000 | 7.000 | 6.874 | 7,200 |
| 2024-02-01 | 7.050 | 7.150 | 6.950 | 7.050 | 6.923 | 27,100 |
| 2024-01-31 | 7.050 | 7.050 | 6.950 | 7.050 | 6.923 | 8,000 |
| 2024-01-30 | 7.150 | 7.150 | 7.000 | 7.000 | 6.874 | 20,200 |
| 2024-01-29 | 7.150 | 7.150 | 7.000 | 7.100 | 6.972 | 1,500 |
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.