Siamese Asset Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	9.250	9.300	9.100	9.300	9.069	79,000
2022-08-05	9.250	9.300	9.250	9.300	9.069	28,100
2022-08-04	9.300	9.300	9.200	9.250	9.020	50,400
2022-08-03	9.350	9.350	9.250	9.300	9.069	93,800
2022-08-02	9.400	9.450	9.300	9.400	9.166	1,200,500
2022-08-01	9.350	9.350	9.250	9.350	9.118	81,400
2022-07-27	9.250	9.400	9.250	9.400	9.166	193,600
2022-07-26	9.300	9.300	9.150	9.300	9.069	126,000
2022-07-25	9.250	9.300	9.000	9.300	9.069	678,600
2022-07-22	9.250	9.400	9.250	9.350	9.118	172,400
2022-07-21	9.350	9.350	9.200	9.300	9.069	101,000
2022-07-20	9.250	9.300	9.200	9.300	9.069	88,800
2022-07-19	9.300	9.300	9.050	9.300	9.069	307,100
2022-07-18	8.900	9.300	8.750	9.300	9.069	7,769,700
2022-07-15	8.850	8.850	8.700	8.750	8.533	287,300
2022-07-14	8.900	8.900	8.600	8.650	8.435	213,600
2022-07-12	8.950	9.000	8.750	8.850	8.630	159,100
2022-07-11	8.800	8.900	8.800	8.850	8.630	71,100
2022-07-08	9.000	9.000	8.900	8.900	8.679	77,500
2022-07-07	8.750	9.150	8.600	9.000	8.776	553,300
2022-07-06	8.700	8.800	8.700	8.800	8.581	262,300
2022-07-05	9.100	9.150	8.750	8.750	8.533	1,013,100
2022-07-04	9.250	9.500	9.150	9.150	8.923	295,300
2022-07-01	9.400	9.450	9.300	9.300	9.069	590,100
2022-06-30	9.550	9.550	9.200	9.550	9.313	2,688,000
2022-06-29	9.600	9.800	9.450	9.650	9.410	1,868,600
2022-06-28	9.500	9.650	9.500	9.650	9.410	1,661,000
2022-06-27	9.450	9.650	9.400	9.600	9.362	1,244,200
2022-06-24	8.950	9.500	8.850	9.500	9.264	1,648,900
2022-06-23	8.850	8.950	8.850	8.950	8.728	317,700
2022-06-22	8.950	8.950	8.750	8.950	8.728	1,752,300
2022-06-21	8.950	9.000	8.750	8.950	8.728	394,000
2022-06-20	8.550	9.100	8.400	8.950	8.728	4,871,400
2022-06-17	8.700	8.900	8.500	8.650	8.435	328,900
2022-06-16	9.000	9.000	8.650	8.650	8.435	4,280,000
2022-06-15	9.050	9.150	8.850	8.850	8.630	820,100
2022-06-14	8.900	9.000	8.750	9.000	8.776	2,419,600
2022-06-13	8.850	9.000	8.800	8.850	8.630	711,600
2022-06-10	9.000	9.050	8.850	9.050	8.825	563,700
2022-06-09	9.050	9.100	8.950	9.000	8.776	537,800
2022-06-08	9.150	9.150	9.000	9.000	8.776	1,339,000
2022-06-07	8.800	9.200	8.700	9.150	8.923	3,232,400
2022-06-06	8.950	8.950	8.650	8.700	8.484	851,000
2022-06-02	9.100	9.100	8.850	8.900	8.679	647,400
2022-06-01	9.200	9.200	8.900	9.050	8.825	926,700
2022-05-31	9.100	9.300	9.000	9.150	8.923	789,500
2022-05-30	8.900	9.200	8.850	9.100	8.874	1,303,600
2022-05-27	8.950	8.950	8.750	8.750	8.533	213,500
2022-05-26	8.950	8.950	8.800	8.900	8.679	476,700
2022-05-25	8.950	8.950	8.650	8.950	8.728	1,166,500
2022-05-24	8.800	8.950	8.550	8.950	8.728	811,300
2022-05-23	8.850	8.900	8.700	8.750	8.533	276,900
2022-05-20	8.900	8.950	8.850	8.850	8.630	513,900
2022-05-19	9.000	9.000	8.750	8.850	8.630	482,100
2022-05-18	8.700	9.100	8.600	9.100	8.874	1,064,100
2022-05-17	8.300	8.800	8.300	8.600	8.386	811,300
2022-05-13	8.400	8.450	8.100	8.300	8.094	491,300
2022-05-12	8.550	8.550	8.150	8.450	8.240	761,800
2022-05-11	8.550	8.750	8.400	8.750	8.533	488,300
2022-05-10	8.950	8.950	8.350	8.550	8.338	1,615,600

← NewerPage 18 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.