Siamese Asset Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.150 | 7.200 | 7.100 | 7.150 | 7.150 | 30,939 |
| 2026-01-20 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 29,434 |
| 2026-01-19 | 7.050 | 7.150 | 7.050 | 7.150 | 7.150 | 13,200 |
| 2026-01-16 | 7.100 | 7.150 | 7.000 | 7.150 | 7.150 | 76,721 |
| 2026-01-15 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 236,293 |
| 2026-01-14 | 7.150 | 7.200 | 7.100 | 7.200 | 7.200 | 16,100 |
| 2026-01-13 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 900 |
| 2026-01-12 | 7.150 | 7.250 | 7.100 | 7.250 | 7.250 | 30,734 |
| 2026-01-09 | 7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 44,400 |
| 2026-01-08 | 7.050 | 7.250 | 7.050 | 7.250 | 7.250 | 19,801 |
| 2026-01-07 | 7.000 | 7.300 | 7.000 | 7.300 | 7.300 | 106,522 |
| 2026-01-06 | 7.050 | 7.100 | 7.000 | 7.050 | 7.050 | 55,666 |
| 2026-01-05 | 7.100 | 7.100 | 7.000 | 7.100 | 7.100 | 42,800 |
| 2025-12-30 | 7.200 | 7.250 | 6.950 | 7.250 | 7.250 | 81,379 |
| 2025-12-29 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 7,200 |
| 2025-12-26 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 9,702 |
| 2025-12-25 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 13,800 |
| 2025-12-24 | 7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 10,800 |
| 2025-12-23 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1,100 |
| 2025-12-22 | 7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 2,600 |
| 2025-12-19 | 7.250 | 7.250 | 7.150 | 7.250 | 7.250 | 12,300 |
| 2025-12-18 | 7.200 | 7.250 | 7.150 | 7.250 | 7.250 | 13,210 |
| 2025-12-17 | 7.250 | 7.250 | 7.200 | 7.250 | 7.250 | 18,601 |
| 2025-12-16 | 7.300 | 7.300 | 7.200 | 7.250 | 7.250 | 10,400 |
| 2025-12-15 | 7.300 | 7.300 | 7.200 | 7.300 | 7.300 | 8,200 |
| 2025-12-12 | 7.350 | 7.350 | 7.100 | 7.300 | 7.300 | 10,241 |
| 2025-12-11 | 7.250 | 7.250 | 7.100 | 7.250 | 7.250 | 7,602 |
| 2025-12-09 | 7.100 | 7.400 | 7.100 | 7.100 | 7.100 | 43,100 |
| 2025-12-08 | 7.100 | 7.150 | 7.050 | 7.150 | 7.150 | 37,500 |
| 2025-12-04 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 10,800 |
| 2025-12-03 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 9,900 |
| 2025-12-02 | 7.100 | 7.150 | 7.000 | 7.150 | 7.150 | 40,600 |
| 2025-12-01 | 7.050 | 7.150 | 7.050 | 7.150 | 7.150 | 27,400 |
| 2025-11-28 | 7.000 | 7.150 | 7.000 | 7.150 | 7.150 | 56,314 |
| 2025-11-27 | 7.050 | 7.100 | 7.000 | 7.100 | 7.100 | 5,766 |
| 2025-11-26 | 7.100 | 7.100 | 7.050 | 7.100 | 7.100 | 21,901 |
| 2025-11-25 | 7.100 | 7.100 | 7.050 | 7.100 | 7.100 | 10,200 |
| 2025-11-24 | 7.050 | 7.100 | 7.050 | 7.100 | 7.100 | 10,100 |
| 2025-11-21 | 7.050 | 7.100 | 7.050 | 7.100 | 7.100 | 49,100 |
| 2025-11-20 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 20,500 |
| 2025-11-19 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 23,000 |
| 2025-11-18 | 7.050 | 7.100 | 7.050 | 7.100 | 7.100 | 5,100 |
| 2025-11-17 | 7.050 | 7.100 | 7.000 | 7.100 | 7.100 | 45,800 |
| 2025-11-14 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 7,100 |
| 2025-11-13 | 7.100 | 7.100 | 7.000 | 7.100 | 7.100 | 12,400 |
| 2025-11-12 | 7.100 | 7.100 | 7.050 | 7.100 | 7.100 | 7,400 |
| 2025-11-11 | 7.050 | 7.100 | 7.050 | 7.050 | 7.050 | 7,205 |
| 2025-11-10 | 7.100 | 7.100 | 7.050 | 7.100 | 7.100 | 1,301 |
| 2025-11-07 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,300 |
| 2025-11-06 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,800 |
| 2025-11-05 | 7.100 | 7.100 | 7.050 | 7.100 | 7.100 | 3,901 |
| 2025-11-04 | 7.100 | 7.100 | 7.050 | 7.100 | 7.100 | 6,570 |
| 2025-11-03 | 7.100 | 7.150 | 7.050 | 7.150 | 7.150 | 20,200 |
| 2025-10-31 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 5,300 |
| 2025-10-30 | 7.100 | 7.150 | 7.050 | 7.150 | 7.150 | 16,000 |
| 2025-10-29 | 7.100 | 7.150 | 7.100 | 7.100 | 7.100 | 10,403 |
| 2025-10-28 | 7.150 | 7.150 | 7.000 | 7.150 | 7.150 | 16,201 |
| 2025-10-27 | 7.150 | 7.150 | 7.100 | 7.150 | 7.150 | 2,900 |
| 2025-10-24 | 7.150 | 7.150 | 7.100 | 7.150 | 7.150 | 14,966 |
| 2025-10-22 | 7.150 | 7.150 | 7.100 | 7.150 | 7.150 | 18,000 |
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.