Siamese Asset Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.750	6.850	6.700	6.800	6.677	79,800
2023-10-27	6.700	6.800	6.650	6.800	6.677	166,400
2023-10-26	6.750	6.800	6.650	6.750	6.628	139,100
2023-10-25	6.750	6.800	6.700	6.800	6.677	81,300
2023-10-24	6.750	6.800	6.650	6.800	6.677	163,800
2023-10-20	6.800	6.850	6.700	6.800	6.677	83,700
2023-10-19	6.800	6.850	6.750	6.850	6.726	34,000
2023-10-18	6.750	6.900	6.750	6.800	6.677	297,300
2023-10-17	6.800	6.800	6.700	6.800	6.677	45,100
2023-10-16	6.800	6.800	6.700	6.800	6.677	32,400
2023-10-12	6.850	6.850	6.650	6.750	6.628	261,600
2023-10-11	6.700	6.800	6.700	6.800	6.677	132,400
2023-10-10	6.850	6.900	6.650	6.700	6.579	114,400
2023-10-09	6.650	6.800	6.650	6.800	6.677	25,400
2023-10-06	6.700	6.800	6.650	6.750	6.628	125,400
2023-10-05	6.800	6.850	6.650	6.700	6.579	340,700
2023-10-04	6.750	6.800	6.650	6.750	6.628	147,000
2023-10-03	6.700	6.750	6.600	6.750	6.628	212,100
2023-10-02	6.750	6.750	6.650	6.700	6.579	594,600
2023-09-29	6.750	6.800	6.650	6.750	6.628	1,303,500
2023-09-28	6.750	6.750	6.650	6.700	6.579	121,700
2023-09-27	6.750	6.800	6.600	6.750	6.628	190,800
2023-09-26	6.700	6.750	6.600	6.750	6.628	207,400
2023-09-25	6.750	6.750	6.600	6.650	6.530	280,100
2023-09-22	6.700	6.750	6.650	6.750	6.628	291,100
2023-09-21	6.750	6.750	6.700	6.750	6.628	62,000
2023-09-20	6.700	6.750	6.650	6.750	6.628	82,100
2023-09-19	6.650	6.750	6.600	6.750	6.628	102,900
2023-09-18	6.700	6.750	6.600	6.600	6.481	103,900
2023-09-15	6.700	6.800	6.700	6.750	6.628	36,500
2023-09-14	6.750	6.800	6.700	6.800	6.677	41,500
2023-09-13	6.800	6.800	6.700	6.800	6.677	50,600
2023-09-12	6.650	6.800	6.550	6.800	6.677	107,600
2023-09-11	6.800	6.850	6.600	6.700	6.579	126,700
2023-09-08	6.850	6.850	6.750	6.850	6.726	66,400
2023-09-07	6.850	6.900	6.800	6.850	6.726	67,100
2023-09-06	6.850	6.850	6.650	6.850	6.726	235,000
2023-09-05	6.850	6.850	6.750	6.750	6.628	114,300
2023-09-04	6.950	6.950	6.850	6.850	6.726	92,200
2023-09-01	6.850	6.950	6.850	6.950	6.824	431,500
2023-08-31	6.850	6.850	6.800	6.850	6.726	73,000
2023-08-30	6.900	6.900	6.800	6.850	6.726	88,900
2023-08-29	6.900	6.950	6.850	6.900	6.775	33,300
2023-08-28	6.900	6.950	6.850	6.950	6.824	133,600
2023-08-25	6.900	6.950	6.900	6.950	6.824	177,200
2023-08-24	6.950	7.000	6.900	6.950	6.824	150,900
2023-08-23	6.950	6.950	6.850	6.950	6.824	157,400
2023-08-22	6.950	7.050	6.850	7.000	6.874	675,600
2023-08-21	6.850	7.000	6.800	7.000	6.874	282,100
2023-08-18	6.900	6.950	6.850	6.950	6.824	66,100
2023-08-17	6.900	6.950	6.800	6.950	6.824	99,100
2023-08-16	6.950	6.950	6.900	6.900	6.775	13,500
2023-08-15	6.900	7.000	6.850	7.000	6.874	92,200
2023-08-11	6.950	6.950	6.900	6.900	6.775	28,800
2023-08-10	6.900	6.950	6.850	6.950	6.824	76,500
2023-08-09	6.950	6.950	6.850	6.900	6.775	186,700
2023-08-08	7.000	7.000	6.900	6.950	6.824	62,800
2023-08-07	6.950	7.000	6.850	7.000	6.874	80,700
2023-08-04	6.950	7.050	6.950	7.000	6.874	174,800
2023-08-03	6.950	7.000	6.850	7.000	6.874	119,600

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.