Siamese Asset Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	7.150	7.300	7.150	7.300	7.168	17,500
2023-05-02	7.250	7.400	7.100	7.300	7.168	36,800
2023-04-28	7.250	7.250	7.200	7.250	7.119	6,900
2023-04-27	7.200	7.300	7.100	7.200	7.070	50,900
2023-04-26	7.150	7.300	7.000	7.200	7.070	64,900
2023-04-25	7.350	7.350	7.000	7.150	7.021	338,600
2023-04-24	7.450	8.000	7.200	7.350	7.217	114,900
2023-04-21	7.300	7.400	7.300	7.400	7.266	7,000
2023-04-20	7.350	7.400	7.200	7.400	7.266	151,300
2023-04-19	7.600	7.600	7.350	7.350	7.217	198,000
2023-04-18	7.700	7.700	7.550	7.650	7.512	23,500
2023-04-17	7.600	7.700	7.550	7.650	7.512	83,500
2023-04-12	7.600	7.700	7.500	7.700	7.561	28,900
2023-04-11	7.500	7.600	7.500	7.600	7.463	33,700
2023-04-10	7.600	7.650	7.550	7.550	7.414	67,200
2023-04-07	7.700	7.700	7.600	7.700	7.561	128,000
2023-04-05	7.800	7.850	7.650	7.650	7.512	527,600
2023-04-04	7.800	7.950	7.700	7.950	7.806	160,100
2023-04-03	8.200	8.200	7.600	7.950	7.806	782,300
2023-03-31	7.550	8.300	7.500	8.300	8.150	837,600
2023-03-30	7.300	7.550	7.300	7.550	7.414	218,700
2023-03-29	7.250	7.300	7.200	7.300	7.168	39,100
2023-03-28	7.200	7.250	7.150	7.200	7.070	61,900
2023-03-27	7.250	7.250	7.150	7.200	7.070	54,600
2023-03-24	7.150	7.200	7.150	7.200	7.070	46,000
2023-03-23	7.150	7.150	7.050	7.150	7.021	28,500
2023-03-22	7.100	7.150	7.000	7.100	6.972	65,000
2023-03-21	7.100	7.100	6.950	7.100	6.972	174,100
2023-03-20	7.200	7.200	7.000	7.100	6.972	65,700
2023-03-17	7.100	7.100	7.000	7.000	6.874	166,900
2023-03-16	7.100	7.150	6.900	7.100	6.972	110,200
2023-03-15	7.000	7.200	6.950	7.100	6.972	117,200
2023-03-14	7.050	7.300	6.950	7.000	6.874	130,700
2023-03-13	7.150	7.400	7.000	7.250	7.070	235,200
2023-03-10	7.400	7.500	7.300	7.300	7.119	17,800
2023-03-09	7.150	8.550	7.100	7.450	7.265	365,800
2023-03-08	7.200	7.200	7.100	7.200	7.021	30,200
2023-03-07	7.150	7.250	7.150	7.200	7.021	71,400
2023-03-03	7.000	7.300	7.000	7.200	7.021	89,200
2023-03-02	7.400	7.400	7.000	7.000	6.826	395,600
2023-03-01	7.450	7.450	7.300	7.400	7.216	653,500
2023-02-28	7.600	7.600	7.400	7.400	7.216	2,433,400
2023-02-27	7.700	7.700	7.450	7.550	7.362	429,700
2023-02-24	7.700	7.700	7.600	7.700	7.509	102,400
2023-02-23	7.700	7.750	7.700	7.700	7.509	109,400
2023-02-22	7.950	7.950	7.700	7.800	7.606	651,300
2023-02-21	8.000	8.000	7.800	7.900	7.704	257,500
2023-02-20	8.000	8.050	7.850	7.950	7.753	253,900
2023-02-17	7.950	8.000	7.900	7.950	7.753	286,400
2023-02-16	7.750	8.000	7.750	7.900	7.704	292,400
2023-02-15	7.750	7.800	7.700	7.750	7.557	96,900
2023-02-14	7.700	7.800	7.700	7.750	7.557	133,800
2023-02-13	7.750	7.800	7.750	7.750	7.557	109,300
2023-02-10	7.800	8.000	7.700	7.800	7.606	1,314,900
2023-02-09	7.850	7.950	7.800	7.900	7.704	396,400
2023-02-08	7.950	8.000	7.800	7.850	7.655	770,900
2023-02-07	7.900	8.000	7.900	7.950	7.753	201,000
2023-02-06	8.000	8.000	7.900	7.900	7.704	271,900
2023-02-03	8.000	8.000	7.900	8.000	7.801	192,100
2023-02-02	8.000	8.050	7.900	8.000	7.801	591,900

← NewerPage 15 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.