Siamese Asset Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	9.300	9.350	9.100	9.200	8.971	863,600
2022-05-06	9.100	9.350	9.050	9.300	9.069	1,081,100
2022-05-05	9.150	9.250	9.000	9.150	8.923	1,194,100
2022-05-03	9.600	9.600	9.100	9.150	8.923	1,540,200
2022-04-29	9.600	9.800	9.550	9.600	9.362	1,004,400
2022-04-28	9.700	9.750	9.500	9.650	9.410	3,348,600
2022-04-27	9.950	9.950	9.500	9.550	9.313	1,665,700
2022-04-26	10.000	10.100	9.800	9.950	9.703	1,763,200
2022-04-25	10.000	10.100	9.950	10.000	9.752	667,800
2022-04-22	10.100	10.200	10.000	10.200	9.947	454,700
2022-04-21	10.200	10.200	10.000	10.000	9.752	743,400
2022-04-20	10.200	10.400	10.100	10.100	9.849	1,731,700
2022-04-19	10.000	10.300	10.000	10.100	9.849	1,325,800
2022-04-18	9.900	10.200	9.900	9.950	9.703	1,723,000
2022-04-12	9.950	10.100	9.600	9.950	9.703	4,511,000
2022-04-11	11.000	11.100	9.950	10.000	9.752	8,613,400
2022-04-08	11.000	11.200	11.000	11.100	10.824	942,400
2022-04-07	11.300	11.300	11.000	11.200	10.922	2,345,500
2022-04-05	11.500	11.900	11.300	11.300	11.019	8,098,600
2022-04-04	12.100	12.200	11.300	11.500	11.214	8,297,000
2022-04-01	12.000	12.500	11.900	12.000	11.702	10,726,800
2022-03-31	15.000	15.000	11.800	12.000	11.702	28,650,800
2022-03-30	14.200	14.800	14.200	14.800	14.432	6,435,700
2022-03-29	13.800	14.100	13.600	14.100	13.750	5,262,400
2022-03-28	13.000	13.900	12.900	13.800	13.457	2,002,200
2022-03-25	13.000	13.200	12.900	13.000	12.677	527,800
2022-03-24	13.400	13.400	13.000	13.000	12.677	1,119,400
2022-03-23	13.200	13.500	13.200	13.400	13.067	1,676,200
2022-03-22	12.900	13.200	12.800	13.200	12.872	1,109,400
2022-03-21	12.600	13.000	12.600	13.000	12.677	1,718,800
2022-03-18	12.300	12.600	12.300	12.600	12.287	705,500
2022-03-17	12.500	12.600	12.300	12.300	11.994	810,500
2022-03-16	12.100	12.500	12.000	12.400	12.092	517,000
2022-03-15	12.200	12.300	12.000	12.200	11.897	373,900
2022-03-14	12.400	12.400	12.100	12.100	11.799	327,200
2022-03-11	12.300	12.400	12.000	12.400	12.044	861,500
2022-03-10	12.000	12.400	12.000	12.400	12.044	579,000
2022-03-09	12.000	12.200	11.800	12.000	11.656	834,700
2022-03-08	12.200	12.400	11.600	12.000	11.656	1,987,300
2022-03-07	12.900	12.900	12.300	12.300	11.947	2,482,000
2022-03-04	13.400	13.400	12.900	13.300	12.918	730,300
2022-03-03	13.600	13.700	13.300	13.300	12.918	762,300
2022-03-02	13.600	13.600	13.100	13.500	13.113	3,764,900
2022-03-01	12.800	13.900	12.500	13.600	13.210	3,462,700
2022-02-28	12.800	13.000	12.500	13.000	12.627	1,026,900
2022-02-25	13.000	13.100	12.700	13.000	12.627	704,700
2022-02-24	13.300	13.300	12.300	13.000	12.627	2,717,700
2022-02-23	13.200	13.300	13.000	13.300	12.918	766,600
2022-02-22	13.500	13.600	12.900	13.000	12.627	3,303,900
2022-02-21	13.700	13.700	13.500	13.700	13.307	1,556,800
2022-02-18	13.300	13.700	13.300	13.700	13.307	2,035,900
2022-02-17	13.500	13.500	13.300	13.300	12.918	1,146,100
2022-02-15	13.100	13.500	13.100	13.500	13.113	3,131,600
2022-02-14	13.000	13.200	13.000	13.100	12.724	1,488,900
2022-02-11	12.800	13.200	12.600	13.200	12.821	2,031,800
2022-02-10	13.900	13.900	13.000	13.000	12.627	4,288,800
2022-02-09	13.000	14.000	13.000	13.900	13.501	6,026,300
2022-02-08	13.100	13.100	12.600	12.900	12.530	2,597,400
2022-02-07	12.700	12.900	12.400	12.900	12.530	3,019,900
2022-02-04	12.100	12.800	12.100	12.800	12.433	3,391,200

← NewerPage 19 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.