Siamese Asset Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.200 | 7.200 | 7.150 | 7.200 | 7.200 | 9,600 |
| 2025-10-20 | 7.150 | 7.150 | 6.750 | 7.150 | 7.150 | 221,300 |
| 2025-10-17 | 7.150 | 7.200 | 7.150 | 7.200 | 7.200 | 12,400 |
| 2025-10-16 | 7.150 | 7.150 | 7.100 | 7.150 | 7.150 | 17,901 |
| 2025-10-15 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 2,601 |
| 2025-10-14 | 7.150 | 7.150 | 7.100 | 7.150 | 7.150 | 4,000 |
| 2025-10-10 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 6,200 |
| 2025-10-09 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 4,500 |
| 2025-10-08 | 7.150 | 7.200 | 7.150 | 7.200 | 7.200 | 10,019 |
| 2025-10-07 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 13,638 |
| 2025-10-06 | 7.150 | 7.200 | 7.150 | 7.200 | 7.200 | 27,601 |
| 2025-10-03 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 14,850 |
| 2025-10-02 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 3,925 |
| 2025-10-01 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 36,026 |
| 2025-09-30 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 86,000 |
| 2025-09-29 | 7.200 | 7.250 | 7.150 | 7.250 | 7.250 | 53,333 |
| 2025-09-26 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 33,810 |
| 2025-09-25 | 7.200 | 7.250 | 7.150 | 7.250 | 7.250 | 39,200 |
| 2025-09-24 | 7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 42,000 |
| 2025-09-23 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 11,908 |
| 2025-09-22 | 7.200 | 7.250 | 7.200 | 7.200 | 7.200 | 43,500 |
| 2025-09-19 | 7.250 | 7.250 | 7.100 | 7.150 | 7.150 | 187,401 |
| 2025-09-18 | 7.250 | 7.300 | 7.200 | 7.300 | 7.300 | 58,700 |
| 2025-09-17 | 7.300 | 7.300 | 7.200 | 7.200 | 7.200 | 39,301 |
| 2025-09-16 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 58,400 |
| 2025-09-15 | 7.300 | 7.300 | 7.250 | 7.250 | 7.250 | 31,267 |
| 2025-09-12 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 42,701 |
| 2025-09-11 | 7.250 | 7.250 | 7.200 | 7.250 | 7.250 | 20,900 |
| 2025-09-10 | 7.250 | 7.250 | 7.200 | 7.250 | 7.250 | 65,100 |
| 2025-09-09 | 7.250 | 7.250 | 7.200 | 7.250 | 7.250 | 41,800 |
| 2025-09-08 | 7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 43,703 |
| 2025-09-05 | 7.100 | 7.150 | 7.050 | 7.150 | 7.150 | 44,800 |
| 2025-09-04 | 7.250 | 7.300 | 7.050 | 7.050 | 7.050 | 496,200 |
| 2025-09-03 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 51,200 |
| 2025-09-02 | 7.200 | 7.300 | 7.150 | 7.300 | 7.300 | 148,300 |
| 2025-09-01 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 71,900 |
| 2025-08-29 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 55,175 |
| 2025-08-28 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 85,010 |
| 2025-08-27 | 7.250 | 7.300 | 7.200 | 7.250 | 7.250 | 119,220 |
| 2025-08-26 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 49,500 |
| 2025-08-25 | 7.300 | 7.300 | 7.250 | 7.300 | 7.300 | 44,166 |
| 2025-08-22 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 37,100 |
| 2025-08-21 | 7.250 | 7.300 | 7.200 | 7.300 | 7.300 | 56,900 |
| 2025-08-20 | 7.200 | 7.300 | 7.200 | 7.250 | 7.250 | 94,400 |
| 2025-08-19 | 7.200 | 7.250 | 7.200 | 7.200 | 7.200 | 12,200 |
| 2025-08-18 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 77,500 |
| 2025-08-15 | 7.200 | 7.250 | 7.200 | 7.200 | 7.200 | 78,500 |
| 2025-08-14 | 7.200 | 7.250 | 7.150 | 7.250 | 7.250 | 56,200 |
| 2025-08-13 | 7.200 | 7.250 | 7.200 | 7.200 | 7.200 | 27,902 |
| 2025-08-08 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 6,915 |
| 2025-08-07 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 22,418 |
| 2025-08-06 | 7.200 | 7.250 | 7.150 | 7.250 | 7.250 | 68,031 |
| 2025-08-05 | 7.200 | 7.250 | 7.150 | 7.150 | 7.150 | 111,301 |
| 2025-08-04 | 7.200 | 7.250 | 7.150 | 7.250 | 7.250 | 99,812 |
| 2025-08-01 | 7.200 | 7.200 | 7.150 | 7.200 | 7.200 | 40,211 |
| 2025-07-31 | 7.200 | 7.200 | 7.150 | 7.200 | 7.200 | 26,322 |
| 2025-07-30 | 7.200 | 7.250 | 7.150 | 7.250 | 7.250 | 81,900 |
| 2025-07-29 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 18,665 |
| 2025-07-25 | 7.200 | 7.200 | 7.150 | 7.200 | 7.200 | 69,503 |
| 2025-07-24 | 7.200 | 7.250 | 7.150 | 7.250 | 7.250 | 252,000 |
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.