Siamese Asset Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.450 | 7.450 | 7.350 | 7.400 | 7.400 | 58,500 |
| 2025-04-21 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 6,100 |
| 2025-04-18 | 7.350 | 7.450 | 7.350 | 7.450 | 7.450 | 38,700 |
| 2025-04-17 | 7.350 | 7.400 | 7.250 | 7.400 | 7.400 | 44,800 |
| 2025-04-16 | 7.400 | 7.400 | 7.200 | 7.400 | 7.400 | 70,600 |
| 2025-04-11 | 7.300 | 7.450 | 7.250 | 7.400 | 7.400 | 63,200 |
| 2025-04-10 | 7.200 | 7.250 | 7.150 | 7.250 | 7.250 | 369,200 |
| 2025-04-09 | 7.300 | 7.350 | 7.200 | 7.250 | 7.250 | 71,700 |
| 2025-04-08 | 7.300 | 7.400 | 7.200 | 7.300 | 7.300 | 159,700 |
| 2025-04-04 | 7.450 | 7.450 | 7.300 | 7.400 | 7.400 | 111,500 |
| 2025-04-03 | 7.500 | 7.500 | 7.400 | 7.450 | 7.450 | 79,000 |
| 2025-04-02 | 7.550 | 7.550 | 7.450 | 7.550 | 7.550 | 124,400 |
| 2025-04-01 | 7.500 | 7.550 | 7.400 | 7.500 | 7.500 | 150,200 |
| 2025-03-31 | 7.300 | 7.550 | 7.300 | 7.500 | 7.500 | 310,700 |
| 2025-03-27 | 7.250 | 7.300 | 7.200 | 7.300 | 7.300 | 41,300 |
| 2025-03-26 | 7.300 | 7.300 | 7.250 | 7.250 | 7.250 | 81,700 |
| 2025-03-25 | 7.300 | 7.300 | 7.250 | 7.300 | 7.300 | 81,600 |
| 2025-03-24 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 94,400 |
| 2025-03-21 | 7.350 | 7.350 | 7.250 | 7.350 | 7.350 | 57,000 |
| 2025-03-20 | 7.300 | 7.350 | 7.250 | 7.350 | 7.350 | 52,000 |
| 2025-03-19 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 60,000 |
| 2025-03-18 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 58,300 |
| 2025-03-17 | 7.300 | 7.300 | 7.000 | 7.300 | 7.300 | 428,000 |
| 2025-03-14 | 7.150 | 7.300 | 7.150 | 7.300 | 7.300 | 46,700 |
| 2025-03-13 | 7.250 | 7.250 | 7.100 | 7.200 | 7.200 | 177,000 |
| 2025-03-12 | 7.250 | 7.250 | 7.150 | 7.250 | 7.250 | 88,800 |
| 2025-03-11 | 7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 48,400 |
| 2025-03-10 | 7.200 | 7.200 | 7.150 | 7.200 | 7.120 | 187,700 |
| 2025-03-07 | 7.200 | 7.250 | 7.150 | 7.250 | 7.169 | 69,300 |
| 2025-03-06 | 7.200 | 7.250 | 7.100 | 7.250 | 7.169 | 138,800 |
| 2025-03-05 | 7.250 | 7.250 | 7.150 | 7.250 | 7.169 | 142,900 |
| 2025-03-04 | 7.200 | 7.250 | 7.150 | 7.250 | 7.169 | 152,200 |
| 2025-03-03 | 7.250 | 7.300 | 7.250 | 7.300 | 7.219 | 28,400 |
| 2025-02-28 | 7.300 | 7.300 | 7.150 | 7.300 | 7.219 | 47,300 |
| 2025-02-27 | 7.300 | 7.350 | 7.200 | 7.300 | 7.219 | 27,000 |
| 2025-02-26 | 7.350 | 7.350 | 7.150 | 7.250 | 7.169 | 101,300 |
| 2025-02-25 | 7.300 | 7.350 | 7.200 | 7.350 | 7.268 | 115,600 |
| 2025-02-24 | 7.300 | 7.350 | 7.300 | 7.350 | 7.268 | 11,900 |
| 2025-02-21 | 7.300 | 7.350 | 7.200 | 7.350 | 7.268 | 41,000 |
| 2025-02-20 | 7.350 | 7.350 | 7.250 | 7.300 | 7.219 | 8,200 |
| 2025-02-19 | 7.100 | 7.350 | 7.100 | 7.300 | 7.219 | 34,000 |
| 2025-02-18 | 7.300 | 7.300 | 7.100 | 7.100 | 7.021 | 170,800 |
| 2025-02-17 | 7.350 | 7.350 | 7.200 | 7.350 | 7.268 | 65,600 |
| 2025-02-14 | 7.350 | 7.350 | 7.350 | 7.350 | 7.268 | 21,000 |
| 2025-02-13 | 7.250 | 7.300 | 7.200 | 7.300 | 7.219 | 47,700 |
| 2025-02-11 | 7.300 | 7.300 | 7.200 | 7.300 | 7.219 | 211,400 |
| 2025-02-10 | 7.250 | 7.300 | 7.250 | 7.250 | 7.169 | 67,000 |
| 2025-02-07 | 7.350 | 7.400 | 7.250 | 7.250 | 7.169 | 181,900 |
| 2025-02-06 | 7.350 | 7.400 | 7.300 | 7.400 | 7.318 | 339,200 |
| 2025-02-05 | 7.400 | 7.400 | 7.300 | 7.400 | 7.318 | 207,300 |
| 2025-02-04 | 7.400 | 7.400 | 7.300 | 7.400 | 7.318 | 222,400 |
| 2025-02-03 | 7.400 | 7.400 | 7.300 | 7.350 | 7.268 | 213,300 |
| 2025-01-31 | 7.400 | 7.450 | 7.350 | 7.400 | 7.318 | 27,600 |
| 2025-01-30 | 7.400 | 7.450 | 7.400 | 7.450 | 7.367 | 17,900 |
| 2025-01-29 | 7.400 | 7.450 | 7.350 | 7.450 | 7.367 | 36,000 |
| 2025-01-28 | 7.400 | 7.400 | 7.300 | 7.400 | 7.318 | 22,700 |
| 2025-01-27 | 7.350 | 7.400 | 7.300 | 7.400 | 7.318 | 13,400 |
| 2025-01-24 | 7.350 | 7.400 | 7.300 | 7.300 | 7.219 | 36,400 |
| 2025-01-23 | 7.400 | 7.400 | 7.300 | 7.300 | 7.219 | 74,600 |
| 2025-01-22 | 7.350 | 7.400 | 7.300 | 7.400 | 7.318 | 92,700 |
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.