Siamese Asset Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6.950	7.050	6.950	7.050	6.923	40,700
2023-07-31	6.950	7.000	6.950	6.950	6.824	24,600
2023-07-27	6.950	7.000	6.950	7.000	6.874	10,100
2023-07-26	7.050	7.050	6.950	7.000	6.874	58,600
2023-07-25	6.950	7.050	6.900	7.050	6.923	68,000
2023-07-24	6.950	7.000	6.950	7.000	6.874	35,700
2023-07-21	7.000	7.050	6.950	7.000	6.874	53,600
2023-07-20	7.000	7.050	6.950	7.000	6.874	23,000
2023-07-19	7.000	7.000	6.950	6.950	6.824	58,100
2023-07-18	7.000	7.050	7.000	7.050	6.923	4,000
2023-07-17	7.000	7.050	7.000	7.000	6.874	13,400
2023-07-14	7.000	7.050	7.000	7.050	6.923	23,900
2023-07-13	7.000	7.000	6.950	7.000	6.874	46,500
2023-07-12	7.000	7.000	6.900	7.000	6.874	54,600
2023-07-11	7.050	7.050	7.000	7.000	6.874	226,000
2023-07-10	6.950	7.100	6.950	7.050	6.923	221,100
2023-07-07	7.000	7.050	6.950	6.950	6.824	38,300
2023-07-06	7.000	7.050	7.000	7.050	6.923	122,300
2023-07-05	7.000	7.100	7.000	7.050	6.923	74,100
2023-07-04	7.000	7.100	7.000	7.000	6.874	214,100
2023-07-03	7.200	7.250	7.050	7.250	7.119	73,700
2023-06-30	6.950	7.100	6.950	7.100	6.972	437,700
2023-06-29	7.000	7.100	6.950	6.950	6.824	392,300
2023-06-28	7.150	7.150	7.000	7.100	6.972	272,600
2023-06-27	7.200	7.200	7.000	7.150	7.021	660,000
2023-06-26	7.250	7.250	7.050	7.250	7.119	237,700
2023-06-23	7.350	7.350	7.200	7.250	7.119	64,200
2023-06-22	7.250	7.350	7.150	7.350	7.217	170,000
2023-06-21	7.050	7.300	7.050	7.300	7.168	610,700
2023-06-20	7.200	7.300	7.100	7.100	6.972	200,100
2023-06-19	6.950	7.300	6.950	7.300	7.168	1,171,500
2023-06-16	7.000	7.250	6.900	7.250	7.119	5,697,700
2023-06-15	6.800	7.300	6.400	7.300	7.168	1,280,200
2023-06-14	7.350	7.350	5.400	6.800	6.677	4,779,400
2023-06-13	7.300	7.300	7.250	7.300	7.168	10,400
2023-06-12	7.150	7.300	7.150	7.300	7.168	76,000
2023-06-09	7.300	7.300	7.250	7.300	7.168	7,900
2023-06-08	7.300	7.400	7.250	7.300	7.168	68,600
2023-06-07	7.350	7.350	7.200	7.350	7.217	26,700
2023-06-06	7.300	7.400	7.250	7.350	7.217	93,000
2023-06-02	7.300	7.450	7.300	7.400	7.266	50,800
2023-06-01	7.350	7.450	7.350	7.400	7.266	31,400
2023-05-31	7.450	7.450	7.350	7.450	7.315	21,200
2023-05-30	7.500	7.500	7.350	7.450	7.315	37,600
2023-05-29	7.500	7.600	7.350	7.450	7.315	29,200
2023-05-26	7.500	7.500	7.350	7.400	7.266	13,100
2023-05-25	7.500	7.500	7.400	7.500	7.364	161,700
2023-05-24	7.450	7.500	7.400	7.500	7.364	24,100
2023-05-23	7.450	7.550	7.450	7.550	7.414	18,700
2023-05-22	7.550	7.550	7.350	7.500	7.364	18,400
2023-05-19	7.650	7.700	7.450	7.500	7.364	216,500
2023-05-18	7.550	7.600	7.450	7.550	7.414	15,800
2023-05-17	7.400	7.550	7.350	7.500	7.364	39,100
2023-05-16	7.550	7.550	7.300	7.400	7.266	35,800
2023-05-15	7.400	7.550	7.300	7.450	7.315	55,600
2023-05-12	7.400	7.600	7.400	7.450	7.315	15,000
2023-05-11	7.700	7.700	7.500	7.500	7.364	33,000
2023-05-10	7.500	7.750	7.500	7.600	7.463	80,400
2023-05-09	7.300	7.500	7.150	7.450	7.315	76,400
2023-05-08	7.300	7.300	7.150	7.300	7.168	122,200

← NewerPage 14 of 21 · 1,211 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.