Siamese Asset Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	11.600	12.300	11.600	12.200	11.850	2,310,700
2022-02-02	11.500	11.700	11.400	11.700	11.364	1,867,900
2022-02-01	11.500	11.700	11.500	11.600	11.267	1,630,400
2022-01-31	11.400	11.700	11.300	11.700	11.364	821,300
2022-01-28	11.500	11.600	11.400	11.400	11.073	270,700
2022-01-27	11.500	11.600	11.100	11.600	11.267	1,573,700
2022-01-26	11.600	11.700	11.400	11.700	11.364	1,066,600
2022-01-25	12.000	12.100	11.600	11.600	11.267	1,594,200
2022-01-24	12.300	12.700	12.200	12.200	11.850	2,063,100
2022-01-21	11.700	12.200	11.600	12.200	11.850	4,126,200
2022-01-20	11.700	12.000	11.700	11.700	11.364	7,337,200
2022-01-19	11.900	11.900	11.700	11.800	11.461	794,600
2022-01-18	12.200	12.500	11.900	12.000	11.656	2,857,900
2022-01-17	12.100	12.300	11.900	12.300	11.947	1,539,700
2022-01-14	11.400	12.200	11.300	12.200	11.850	3,631,100
2022-01-13	11.400	11.400	11.200	11.400	11.073	985,200
2022-01-12	11.400	11.400	11.300	11.400	11.073	456,900
2022-01-11	11.400	11.400	11.200	11.400	11.073	941,000
2022-01-10	11.300	11.500	11.200	11.500	11.170	1,085,000
2022-01-07	11.300	11.400	11.100	11.400	11.073	841,200
2022-01-06	11.100	11.500	11.100	11.400	11.073	2,443,000
2022-01-05	11.400	11.500	10.900	11.400	11.073	6,182,500
2022-01-04	12.300	12.300	11.000	11.500	11.170	9,885,100
2021-12-30	12.700	12.800	12.200	12.400	12.044	2,773,200
2021-12-29	12.800	13.200	12.700	12.800	12.433	1,701,100
2021-12-28	13.300	13.500	12.200	13.000	12.627	2,862,400
2021-12-27	14.100	14.100	13.300	13.400	13.015	1,369,300
2021-12-24	13.300	13.800	13.200	13.800	13.404	667,500
2021-12-23	13.400	13.700	13.200	13.400	13.015	1,705,400
2021-12-22	13.900	13.900	13.300	13.500	13.113	1,534,700
2021-12-21	14.000	14.200	13.500	13.600	13.210	2,205,300
2021-12-20	14.600	14.600	13.900	14.000	13.598	2,011,900
2021-12-17	14.300	14.500	14.100	14.400	13.987	1,500,100
2021-12-16	13.200	14.800	13.100	14.200	13.793	8,187,900
2021-12-15	12.600	13.100	12.500	13.100	12.724	2,136,000
2021-12-14	12.300	12.800	12.200	12.800	12.433	1,679,500
2021-12-13	12.600	12.900	12.300	12.300	11.947	1,346,100
2021-12-09	12.200	12.700	12.200	12.600	12.238	1,490,200
2021-12-08	12.600	12.700	12.100	12.100	11.753	2,635,000
2021-12-07	12.700	12.800	12.400	12.600	12.238	1,481,000
2021-12-03	12.400	12.600	12.200	12.600	12.238	3,265,600
2021-12-02	11.500	12.500	11.400	12.500	12.141	6,510,700
2021-12-01	11.200	11.500	11.200	11.300	10.976	1,639,100
2021-11-30	11.500	11.700	11.200	11.300	10.976	1,616,000
2021-11-29	11.800	11.800	11.200	11.400	11.073	2,593,900
2021-11-26	11.600	11.800	11.400	11.800	11.461	4,664,400
2021-11-25	11.200	11.800	11.200	11.800	11.461	3,763,800
2021-11-24	11.600	11.700	11.100	11.300	10.976	3,163,200
2021-11-23	10.600	11.500	10.600	11.500	11.170	3,587,900
2021-11-22	10.500	10.800	10.500	10.600	10.296	720,200
2021-11-19	10.400	10.800	10.400	10.600	10.296	1,043,700
2021-11-18	10.400	10.600	10.400	10.400	10.102	806,100
2021-11-17	10.300	10.400	10.100	10.400	10.102	1,897,900
2021-11-16	10.900	10.900	10.300	10.300	10.004	3,277,200
2021-11-15	11.200	11.300	10.700	10.800	10.490	2,934,600
2021-11-12	10.600	11.000	10.600	11.000	10.684	1,101,300
2021-11-11	10.500	10.700	10.400	10.700	10.393	1,321,300
2021-11-10	10.800	11.000	10.500	10.600	10.296	3,049,800
2021-11-09	10.900	11.000	10.600	10.900	10.587	2,751,900
2021-11-08	10.200	10.800	10.200	10.800	10.490	4,591,800

← NewerPage 20 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.