Siamese Asset Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	8.050	8.050	7.950	7.950	7.753	306,300
2023-01-31	8.000	8.100	7.950	8.050	7.850	51,100
2023-01-30	8.000	8.100	7.900	8.050	7.850	195,900
2023-01-27	8.100	8.100	7.950	8.050	7.850	649,900
2023-01-26	8.050	8.100	7.900	8.050	7.850	175,500
2023-01-25	8.100	8.100	8.050	8.100	7.899	56,500
2023-01-24	8.050	8.100	7.800	8.100	7.899	534,400
2023-01-23	8.100	8.150	8.000	8.050	7.850	194,100
2023-01-20	8.100	8.150	8.050	8.150	7.948	33,500
2023-01-19	8.100	8.150	8.100	8.100	7.899	37,200
2023-01-18	8.100	8.150	8.100	8.150	7.948	33,300
2023-01-17	8.100	8.150	8.050	8.100	7.899	67,300
2023-01-16	8.150	8.150	8.100	8.100	7.899	43,300
2023-01-13	8.150	8.200	8.100	8.150	7.948	247,700
2023-01-12	8.150	8.150	8.100	8.100	7.899	73,100
2023-01-11	8.150	8.200	8.100	8.150	7.948	128,100
2023-01-10	8.150	8.200	8.100	8.200	7.996	371,600
2023-01-09	8.150	8.200	8.100	8.150	7.948	156,600
2023-01-06	8.200	8.200	8.100	8.150	7.948	104,800
2023-01-05	8.250	8.250	8.000	8.200	7.996	419,600
2023-01-04	8.200	8.350	8.200	8.200	7.996	296,800
2023-01-03	8.300	8.300	8.150	8.250	8.045	129,900
2022-12-30	8.300	8.300	8.250	8.300	8.094	68,600
2022-12-29	8.300	8.300	8.250	8.250	8.045	80,400
2022-12-28	8.200	8.300	8.200	8.250	8.045	66,300
2022-12-27	8.200	8.400	8.200	8.300	8.094	643,300
2022-12-26	8.350	8.400	8.300	8.300	8.094	120,000
2022-12-23	8.400	8.400	8.350	8.350	8.143	32,200
2022-12-22	8.450	8.450	8.350	8.400	8.191	135,300
2022-12-21	8.400	8.450	8.400	8.450	8.240	50,800
2022-12-20	8.500	8.500	8.350	8.450	8.240	238,800
2022-12-19	8.500	8.500	8.400	8.450	8.240	247,900
2022-12-16	8.450	8.550	8.450	8.550	8.338	385,500
2022-12-15	8.550	8.550	8.450	8.550	8.338	296,200
2022-12-14	8.550	8.550	8.500	8.550	8.338	100,300
2022-12-13	8.600	8.600	8.500	8.500	8.289	295,200
2022-12-09	8.550	8.600	8.500	8.600	8.386	193,100
2022-12-08	8.550	8.650	8.550	8.650	8.435	272,400
2022-12-07	8.600	8.600	8.550	8.600	8.386	105,900
2022-12-06	8.700	8.700	8.550	8.600	8.386	152,800
2022-12-02	8.600	8.700	8.600	8.650	8.435	40,300
2022-12-01	8.800	8.800	8.650	8.650	8.435	181,400
2022-11-30	8.550	8.800	8.550	8.800	8.581	226,100
2022-11-29	8.550	8.600	8.550	8.600	8.386	120,800
2022-11-28	8.600	8.650	8.550	8.550	8.338	132,500
2022-11-25	8.650	8.800	8.600	8.600	8.386	77,600
2022-11-24	8.550	8.850	8.550	8.650	8.435	452,000
2022-11-23	8.500	8.550	8.450	8.550	8.338	158,100
2022-11-22	8.550	8.550	8.500	8.550	8.338	118,900
2022-11-21	8.550	8.550	8.500	8.550	8.338	279,700
2022-11-18	8.550	8.600	8.500	8.500	8.289	156,900
2022-11-17	8.500	8.600	8.500	8.600	8.386	193,100
2022-11-16	8.500	8.600	8.450	8.600	8.386	325,800
2022-11-15	8.500	8.600	8.450	8.600	8.386	185,500
2022-11-14	8.650	8.700	8.500	8.550	8.338	464,100
2022-11-11	8.600	8.800	8.550	8.700	8.484	396,900
2022-11-10	8.800	8.800	8.450	8.700	8.484	1,175,800
2022-11-09	9.350	9.350	8.800	8.800	8.581	1,667,000
2022-11-08	9.200	9.300	9.150	9.300	9.069	1,185,000
2022-11-07	9.450	9.450	9.250	9.250	9.020	396,300

← NewerPage 16 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.