Siamese Asset Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7.000 | 7.000 | 6.950 | 7.000 | 6.874 | 40,600 |
| 2024-01-25 | 7.000 | 7.050 | 7.000 | 7.050 | 6.923 | 78,000 |
| 2024-01-24 | 6.950 | 7.000 | 6.950 | 7.000 | 6.874 | 1,900 |
| 2024-01-23 | 6.950 | 7.000 | 6.900 | 6.950 | 6.824 | 247,200 |
| 2024-01-22 | 7.000 | 7.000 | 6.950 | 7.000 | 6.874 | 5,400 |
| 2024-01-19 | 7.050 | 7.050 | 6.950 | 6.950 | 6.824 | 73,800 |
| 2024-01-18 | 6.900 | 7.100 | 6.900 | 7.000 | 6.874 | 17,000 |
| 2024-01-17 | 7.050 | 7.050 | 7.000 | 7.050 | 6.923 | 6,800 |
| 2024-01-16 | 6.900 | 7.050 | 6.900 | 7.050 | 6.923 | 36,000 |
| 2024-01-15 | 7.050 | 7.050 | 6.950 | 7.000 | 6.874 | 15,500 |
| 2024-01-12 | 7.050 | 7.050 | 7.000 | 7.050 | 6.923 | 4,000 |
| 2024-01-11 | 7.000 | 7.000 | 7.000 | 7.000 | 6.874 | 1,000 |
| 2024-01-10 | 7.000 | 7.000 | 7.000 | 7.000 | 6.874 | 1,100 |
| 2024-01-09 | 7.000 | 7.050 | 6.950 | 7.000 | 6.874 | 34,700 |
| 2024-01-08 | 6.950 | 7.000 | 6.950 | 6.950 | 6.824 | 29,700 |
| 2024-01-05 | 7.000 | 7.150 | 6.950 | 6.950 | 6.824 | 96,300 |
| 2024-01-04 | 6.950 | 7.150 | 6.950 | 7.150 | 7.021 | 87,700 |
| 2024-01-03 | 7.050 | 7.100 | 7.050 | 7.100 | 6.972 | 11,900 |
| 2024-01-02 | 7.100 | 7.150 | 7.050 | 7.100 | 6.972 | 9,500 |
| 2023-12-28 | 6.950 | 7.100 | 6.950 | 7.100 | 6.972 | 22,300 |
| 2023-12-27 | 6.900 | 7.000 | 6.900 | 7.000 | 6.874 | 405,500 |
| 2023-12-26 | 6.900 | 7.000 | 6.850 | 7.000 | 6.874 | 163,900 |
| 2023-12-25 | 6.950 | 7.000 | 6.950 | 7.000 | 6.874 | 25,100 |
| 2023-12-22 | 7.000 | 7.000 | 6.900 | 7.000 | 6.874 | 35,800 |
| 2023-12-21 | 7.000 | 7.000 | 6.900 | 7.000 | 6.874 | 24,200 |
| 2023-12-20 | 7.000 | 7.000 | 6.900 | 6.900 | 6.775 | 60,600 |
| 2023-12-19 | 7.200 | 7.200 | 6.950 | 7.000 | 6.874 | 73,600 |
| 2023-12-18 | 7.150 | 7.200 | 7.050 | 7.200 | 7.070 | 63,500 |
| 2023-12-15 | 6.950 | 7.300 | 6.900 | 7.200 | 7.070 | 128,900 |
| 2023-12-14 | 6.950 | 7.250 | 6.950 | 7.100 | 6.972 | 104,700 |
| 2023-12-13 | 7.150 | 7.150 | 6.850 | 6.850 | 6.726 | 71,700 |
| 2023-12-12 | 7.350 | 7.350 | 7.150 | 7.150 | 7.021 | 46,700 |
| 2023-12-08 | 7.300 | 7.400 | 7.200 | 7.300 | 7.168 | 59,200 |
| 2023-12-07 | 7.100 | 7.300 | 7.000 | 7.300 | 7.168 | 140,100 |
| 2023-12-06 | 7.150 | 7.200 | 7.000 | 7.050 | 6.923 | 184,900 |
| 2023-12-04 | 7.100 | 7.200 | 7.100 | 7.200 | 7.070 | 32,000 |
| 2023-12-01 | 6.900 | 7.200 | 6.850 | 7.200 | 7.070 | 68,300 |
| 2023-11-30 | 6.950 | 7.200 | 6.900 | 6.950 | 6.824 | 87,800 |
| 2023-11-29 | 6.850 | 6.900 | 6.800 | 6.900 | 6.775 | 68,900 |
| 2023-11-28 | 7.000 | 7.100 | 6.850 | 6.900 | 6.775 | 204,900 |
| 2023-11-27 | 6.900 | 7.050 | 6.850 | 7.000 | 6.874 | 172,300 |
| 2023-11-24 | 7.050 | 7.050 | 6.950 | 6.950 | 6.824 | 104,500 |
| 2023-11-23 | 7.100 | 7.500 | 7.000 | 7.050 | 6.923 | 78,800 |
| 2023-11-22 | 7.100 | 7.200 | 7.050 | 7.050 | 6.923 | 84,800 |
| 2023-11-21 | 7.050 | 7.100 | 6.950 | 7.100 | 6.972 | 127,800 |
| 2023-11-20 | 6.850 | 7.100 | 6.850 | 7.100 | 6.972 | 212,800 |
| 2023-11-17 | 6.750 | 6.850 | 6.750 | 6.850 | 6.726 | 99,400 |
| 2023-11-16 | 6.800 | 6.850 | 6.800 | 6.850 | 6.726 | 68,900 |
| 2023-11-15 | 6.700 | 6.850 | 6.700 | 6.850 | 6.726 | 176,500 |
| 2023-11-14 | 6.750 | 6.750 | 6.700 | 6.750 | 6.628 | 81,500 |
| 2023-11-13 | 6.750 | 6.800 | 6.700 | 6.750 | 6.628 | 124,000 |
| 2023-11-10 | 6.750 | 6.800 | 6.750 | 6.800 | 6.677 | 110,800 |
| 2023-11-09 | 6.750 | 6.800 | 6.700 | 6.750 | 6.628 | 156,800 |
| 2023-11-08 | 6.800 | 6.800 | 6.700 | 6.750 | 6.628 | 145,600 |
| 2023-11-07 | 6.750 | 6.800 | 6.700 | 6.800 | 6.677 | 91,200 |
| 2023-11-06 | 6.750 | 6.800 | 6.700 | 6.800 | 6.677 | 58,800 |
| 2023-11-03 | 6.800 | 6.800 | 6.700 | 6.800 | 6.677 | 125,400 |
| 2023-11-02 | 6.750 | 6.800 | 6.750 | 6.800 | 6.677 | 43,600 |
| 2023-11-01 | 6.800 | 6.800 | 6.700 | 6.800 | 6.677 | 76,400 |
| 2023-10-31 | 6.800 | 6.800 | 6.750 | 6.800 | 6.677 | 63,000 |
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.