Siamese Asset Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.350 | 7.400 | 7.300 | 7.400 | 7.318 | 71,300 |
| 2025-01-20 | 7.350 | 7.400 | 7.300 | 7.400 | 7.318 | 27,700 |
| 2025-01-17 | 7.350 | 7.400 | 7.300 | 7.400 | 7.318 | 54,900 |
| 2025-01-16 | 7.400 | 7.400 | 7.350 | 7.400 | 7.318 | 27,600 |
| 2025-01-15 | 7.400 | 7.400 | 7.300 | 7.400 | 7.318 | 210,300 |
| 2025-01-14 | 7.350 | 7.400 | 7.350 | 7.400 | 7.318 | 114,600 |
| 2025-01-13 | 7.400 | 7.450 | 7.350 | 7.450 | 7.367 | 66,600 |
| 2025-01-10 | 7.400 | 7.450 | 7.350 | 7.450 | 7.367 | 55,100 |
| 2025-01-09 | 7.400 | 7.450 | 7.300 | 7.450 | 7.367 | 627,800 |
| 2025-01-08 | 7.450 | 7.450 | 7.350 | 7.350 | 7.268 | 55,100 |
| 2025-01-07 | 7.400 | 7.500 | 7.350 | 7.500 | 7.417 | 84,300 |
| 2025-01-06 | 7.450 | 7.450 | 7.350 | 7.400 | 7.318 | 88,800 |
| 2025-01-03 | 7.400 | 7.450 | 7.350 | 7.450 | 7.367 | 133,600 |
| 2025-01-02 | 7.450 | 7.450 | 7.400 | 7.400 | 7.318 | 104,900 |
| 2024-12-30 | 7.500 | 7.500 | 7.450 | 7.500 | 7.417 | 53,100 |
| 2024-12-27 | 7.500 | 7.500 | 7.400 | 7.500 | 7.417 | 121,300 |
| 2024-12-26 | 7.500 | 7.500 | 7.450 | 7.500 | 7.417 | 9,700 |
| 2024-12-25 | 7.400 | 7.500 | 7.400 | 7.500 | 7.417 | 263,900 |
| 2024-12-24 | 7.400 | 7.400 | 7.350 | 7.400 | 7.318 | 41,300 |
| 2024-12-23 | 7.450 | 7.500 | 7.400 | 7.400 | 7.318 | 100,000 |
| 2024-12-20 | 7.500 | 7.500 | 7.450 | 7.500 | 7.417 | 55,500 |
| 2024-12-19 | 7.500 | 7.550 | 7.400 | 7.500 | 7.417 | 50,600 |
| 2024-12-18 | 7.450 | 7.500 | 7.400 | 7.500 | 7.417 | 87,600 |
| 2024-12-17 | 7.400 | 7.500 | 7.400 | 7.500 | 7.417 | 180,500 |
| 2024-12-16 | 7.400 | 7.450 | 7.350 | 7.400 | 7.318 | 49,700 |
| 2024-12-13 | 7.450 | 7.450 | 7.400 | 7.400 | 7.318 | 48,200 |
| 2024-12-12 | 7.450 | 7.450 | 7.400 | 7.450 | 7.367 | 68,300 |
| 2024-12-11 | 7.400 | 7.450 | 7.350 | 7.450 | 7.367 | 61,700 |
| 2024-12-09 | 7.450 | 7.450 | 7.400 | 7.450 | 7.367 | 46,600 |
| 2024-12-06 | 7.400 | 7.500 | 7.400 | 7.500 | 7.417 | 52,500 |
| 2024-12-04 | 7.400 | 7.500 | 7.350 | 7.500 | 7.417 | 266,500 |
| 2024-12-03 | 7.450 | 7.500 | 7.350 | 7.500 | 7.417 | 70,600 |
| 2024-12-02 | 7.350 | 7.500 | 7.300 | 7.500 | 7.417 | 123,000 |
| 2024-11-29 | 7.350 | 7.400 | 7.300 | 7.300 | 7.219 | 182,300 |
| 2024-11-28 | 7.350 | 7.450 | 7.350 | 7.450 | 7.367 | 35,400 |
| 2024-11-27 | 7.400 | 7.450 | 7.350 | 7.450 | 7.367 | 39,300 |
| 2024-11-26 | 7.350 | 7.400 | 7.350 | 7.400 | 7.318 | 31,700 |
| 2024-11-25 | 7.350 | 7.450 | 7.350 | 7.450 | 7.367 | 315,200 |
| 2024-11-22 | 7.350 | 7.400 | 7.350 | 7.400 | 7.318 | 83,000 |
| 2024-11-21 | 7.400 | 7.400 | 7.400 | 7.400 | 7.318 | 3,300 |
| 2024-11-20 | 7.450 | 7.450 | 7.400 | 7.450 | 7.367 | 86,000 |
| 2024-11-19 | 7.400 | 7.450 | 7.300 | 7.450 | 7.367 | 380,500 |
| 2024-11-18 | 7.400 | 7.400 | 7.350 | 7.400 | 7.318 | 78,000 |
| 2024-11-15 | 7.400 | 7.450 | 7.400 | 7.450 | 7.367 | 39,200 |
| 2024-11-14 | 7.400 | 7.450 | 7.400 | 7.450 | 7.367 | 54,100 |
| 2024-11-13 | 7.400 | 7.450 | 7.400 | 7.450 | 7.367 | 47,000 |
| 2024-11-12 | 7.400 | 7.450 | 7.350 | 7.450 | 7.367 | 77,500 |
| 2024-11-11 | 7.450 | 7.450 | 7.400 | 7.450 | 7.367 | 139,900 |
| 2024-11-08 | 7.500 | 7.500 | 7.400 | 7.450 | 7.367 | 148,600 |
| 2024-11-07 | 7.400 | 7.500 | 7.350 | 7.500 | 7.417 | 246,600 |
| 2024-11-06 | 7.400 | 7.400 | 7.350 | 7.400 | 7.318 | 34,700 |
| 2024-11-05 | 7.450 | 7.450 | 7.400 | 7.400 | 7.318 | 37,400 |
| 2024-11-04 | 7.400 | 7.450 | 7.350 | 7.450 | 7.367 | 47,900 |
| 2024-11-01 | 7.400 | 7.450 | 7.350 | 7.400 | 7.318 | 38,900 |
| 2024-10-31 | 7.400 | 7.450 | 7.400 | 7.450 | 7.367 | 38,200 |
| 2024-10-30 | 7.400 | 7.450 | 7.350 | 7.450 | 7.367 | 70,300 |
| 2024-10-29 | 7.450 | 7.450 | 7.400 | 7.400 | 7.318 | 52,900 |
| 2024-10-28 | 7.400 | 7.450 | 7.400 | 7.450 | 7.367 | 55,000 |
| 2024-10-25 | 7.450 | 7.450 | 7.400 | 7.450 | 7.367 | 46,600 |
| 2024-10-24 | 7.450 | 7.450 | 7.400 | 7.450 | 7.367 | 74,500 |
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.