Siamese Asset Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 7.500 | 7.500 | 7.400 | 7.450 | 7.367 | 30,100 |
| 2024-10-21 | 7.450 | 7.500 | 7.450 | 7.500 | 7.417 | 22,400 |
| 2024-10-18 | 7.550 | 7.550 | 7.500 | 7.500 | 7.417 | 12,600 |
| 2024-10-17 | 7.500 | 7.600 | 7.500 | 7.550 | 7.466 | 118,800 |
| 2024-10-16 | 7.500 | 7.500 | 7.450 | 7.500 | 7.417 | 36,700 |
| 2024-10-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.417 | 14,300 |
| 2024-10-11 | 7.500 | 7.550 | 7.450 | 7.550 | 7.466 | 10,000 |
| 2024-10-10 | 7.450 | 7.550 | 7.450 | 7.550 | 7.466 | 12,800 |
| 2024-10-09 | 7.550 | 7.550 | 7.450 | 7.500 | 7.417 | 64,900 |
| 2024-10-08 | 7.450 | 7.550 | 7.400 | 7.550 | 7.466 | 64,800 |
| 2024-10-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.417 | 10,000 |
| 2024-10-04 | 7.550 | 7.550 | 7.450 | 7.550 | 7.466 | 81,400 |
| 2024-10-03 | 7.550 | 7.600 | 7.550 | 7.550 | 7.466 | 15,800 |
| 2024-10-02 | 7.550 | 7.600 | 7.500 | 7.600 | 7.516 | 59,800 |
| 2024-10-01 | 7.600 | 7.650 | 7.550 | 7.600 | 7.516 | 68,700 |
| 2024-09-30 | 7.550 | 7.650 | 7.550 | 7.600 | 7.516 | 43,000 |
| 2024-09-27 | 7.550 | 7.600 | 7.550 | 7.550 | 7.466 | 206,200 |
| 2024-09-26 | 7.600 | 7.600 | 7.550 | 7.600 | 7.516 | 103,900 |
| 2024-09-25 | 7.550 | 7.600 | 7.500 | 7.600 | 7.516 | 95,600 |
| 2024-09-24 | 7.550 | 7.550 | 7.500 | 7.550 | 7.466 | 32,600 |
| 2024-09-23 | 7.600 | 7.600 | 7.500 | 7.500 | 7.417 | 42,600 |
| 2024-09-20 | 7.550 | 7.600 | 7.500 | 7.600 | 7.516 | 58,700 |
| 2024-09-19 | 7.500 | 7.550 | 7.500 | 7.550 | 7.466 | 69,200 |
| 2024-09-18 | 7.500 | 7.550 | 7.500 | 7.550 | 7.466 | 69,300 |
| 2024-09-17 | 7.550 | 7.550 | 7.450 | 7.550 | 7.466 | 158,900 |
| 2024-09-16 | 7.600 | 7.650 | 7.550 | 7.550 | 7.466 | 75,100 |
| 2024-09-13 | 7.550 | 7.600 | 7.550 | 7.600 | 7.516 | 71,700 |
| 2024-09-12 | 7.600 | 7.600 | 7.500 | 7.600 | 7.516 | 23,200 |
| 2024-09-11 | 7.550 | 7.600 | 7.500 | 7.600 | 7.516 | 42,100 |
| 2024-09-10 | 7.600 | 7.600 | 7.450 | 7.550 | 7.466 | 113,200 |
| 2024-09-09 | 7.550 | 7.600 | 7.500 | 7.600 | 7.516 | 61,200 |
| 2024-09-06 | 7.550 | 7.600 | 7.550 | 7.600 | 7.516 | 26,000 |
| 2024-09-05 | 7.550 | 7.600 | 7.500 | 7.550 | 7.466 | 74,800 |
| 2024-09-04 | 7.600 | 7.600 | 7.500 | 7.600 | 7.516 | 89,300 |
| 2024-09-03 | 7.600 | 7.600 | 7.550 | 7.600 | 7.516 | 22,000 |
| 2024-09-02 | 7.600 | 7.600 | 7.550 | 7.550 | 7.466 | 31,300 |
| 2024-08-30 | 7.600 | 7.600 | 7.550 | 7.600 | 7.516 | 28,400 |
| 2024-08-29 | 7.600 | 7.600 | 7.550 | 7.600 | 7.516 | 33,800 |
| 2024-08-28 | 7.550 | 7.600 | 7.500 | 7.600 | 7.516 | 37,600 |
| 2024-08-27 | 7.650 | 7.650 | 7.500 | 7.550 | 7.466 | 76,100 |
| 2024-08-26 | 7.700 | 7.750 | 7.700 | 7.700 | 7.614 | 138,000 |
| 2024-08-23 | 7.700 | 7.750 | 7.650 | 7.750 | 7.664 | 148,500 |
| 2024-08-22 | 7.700 | 7.700 | 7.650 | 7.650 | 7.565 | 135,400 |
| 2024-08-21 | 7.650 | 7.700 | 7.600 | 7.700 | 7.614 | 95,700 |
| 2024-08-20 | 7.600 | 7.700 | 7.500 | 7.700 | 7.614 | 284,500 |
| 2024-08-19 | 7.650 | 7.650 | 7.550 | 7.600 | 7.516 | 159,600 |
| 2024-08-16 | 7.650 | 7.700 | 7.600 | 7.700 | 7.614 | 160,200 |
| 2024-08-15 | 7.550 | 7.650 | 7.550 | 7.650 | 7.565 | 149,400 |
| 2024-08-14 | 7.500 | 7.650 | 7.500 | 7.600 | 7.516 | 185,700 |
| 2024-08-13 | 7.650 | 7.700 | 7.500 | 7.500 | 7.417 | 149,000 |
| 2024-08-09 | 7.650 | 7.700 | 7.600 | 7.650 | 7.565 | 117,500 |
| 2024-08-08 | 7.650 | 7.700 | 7.600 | 7.650 | 7.565 | 92,200 |
| 2024-08-07 | 7.650 | 7.650 | 7.600 | 7.650 | 7.565 | 82,400 |
| 2024-08-06 | 7.700 | 7.700 | 7.600 | 7.650 | 7.565 | 41,100 |
| 2024-08-05 | 7.600 | 7.650 | 7.450 | 7.650 | 7.565 | 204,900 |
| 2024-08-02 | 7.750 | 7.800 | 7.650 | 7.700 | 7.614 | 70,500 |
| 2024-08-01 | 7.650 | 7.750 | 7.550 | 7.750 | 7.664 | 237,200 |
| 2024-07-31 | 7.800 | 7.850 | 7.650 | 7.650 | 7.565 | 138,200 |
| 2024-07-30 | 7.850 | 7.850 | 7.700 | 7.800 | 7.713 | 123,300 |
| 2024-07-26 | 7.850 | 7.850 | 7.750 | 7.850 | 7.763 | 86,400 |
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.