Siamese Asset Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.800 | 6.800 | 6.750 | 6.800 | 6.800 | 6,000 |
| 2026-10-15 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 24,900 |
| 2026-10-14 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,000 |
| 2026-10-12 | 6.800 | 6.950 | 6.800 | 6.950 | 6.950 | 40,202 |
| 2026-10-09 | 6.850 | 6.850 | 6.800 | 6.850 | 6.850 | 28,400 |
| 2026-10-08 | 6.800 | 6.950 | 6.700 | 6.950 | 6.950 | 80,200 |
| 2026-10-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 500 |
| 2026-10-06 | 6.850 | 6.950 | 6.850 | 6.950 | 6.950 | 27,362 |
| 2026-10-05 | 6.900 | 6.900 | 6.850 | 6.900 | 6.900 | 4,838 |
| 2026-10-02 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 10,500 |
| 2026-10-01 | 6.900 | 6.900 | 6.850 | 6.900 | 6.900 | 3,100 |
| 2026-09-30 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 14,200 |
| 2026-09-29 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 3,700 |
| 2026-09-28 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 17,100 |
| 2026-09-25 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 4,313 |
| 2026-09-24 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 2,500 |
| 2026-09-23 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 23,600 |
| 2026-09-22 | 6.850 | 6.950 | 6.250 | 6.950 | 6.950 | 27,110 |
| 2026-09-21 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 2,800 |
| 2026-09-18 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 7,000 |
| 2026-09-17 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 2,600 |
| 2026-09-16 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 14,000 |
| 2026-09-15 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 502 |
| 2026-09-14 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 15,300 |
| 2026-09-11 | 6.900 | 6.950 | 6.850 | 6.850 | 6.850 | 20,700 |
| 2026-09-10 | 6.950 | 7.000 | 6.950 | 6.950 | 6.950 | 6,100 |
| 2026-09-09 | 6.950 | 7.050 | 6.950 | 7.050 | 7.050 | 48,021 |
| 2026-09-08 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 10,000 |
| 2026-09-07 | 6.950 | 7.050 | 6.950 | 7.050 | 7.050 | 54,000 |
| 2026-09-04 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 4,410 |
| 2026-09-03 | 7.000 | 7.050 | 6.900 | 7.050 | 7.050 | 41,100 |
| 2026-09-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 5,401 |
| 2026-09-01 | 6.950 | 7.050 | 6.950 | 7.050 | 7.050 | 4,800 |
| 2026-08-31 | 6.900 | 7.050 | 6.900 | 7.050 | 7.050 | 65,101 |
| 2026-08-28 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 11,100 |
| 2026-08-27 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 19,700 |
| 2026-08-26 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 200 |
| 2026-08-25 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 27,300 |
| 2026-08-24 | 6.950 | 6.950 | 6.900 | 6.950 | 6.950 | 15,600 |
| 2026-08-21 | 7.000 | 7.000 | 6.900 | 7.000 | 7.000 | 72,000 |
| 2026-08-20 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 2,636 |
| 2026-08-19 | 6.950 | 7.000 | 6.900 | 7.000 | 7.000 | 46,700 |
| 2026-08-18 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 8,300 |
| 2026-08-17 | 7.000 | 7.050 | 6.950 | 7.050 | 7.050 | 16,200 |
| 2026-08-14 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 8,700 |
| 2026-08-13 | 6.950 | 7.050 | 6.950 | 7.050 | 7.050 | 12,201 |
| 2026-08-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 500 |
| 2026-08-10 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 10,500 |
| 2026-08-07 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 37,336 |
| 2026-08-06 | 6.950 | 7.050 | 6.950 | 7.050 | 7.050 | 26,821 |
| 2026-08-05 | 7.000 | 7.050 | 7.000 | 7.000 | 7.000 | 10,841 |
| 2026-08-04 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 32,800 |
| 2026-08-03 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 37,900 |
| 2026-07-31 | 7.000 | 7.100 | 6.950 | 7.100 | 7.100 | 63,907 |
| 2026-07-30 | 7.000 | 7.000 | 6.950 | 7.000 | 7.000 | 15,920 |
| 2026-07-27 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 29,711 |
| 2026-07-24 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 12,303 |
| 2026-07-23 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 18,911 |
| 2026-07-22 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 11,510 |
| 2026-07-21 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 30,300 |
Page 1 of 2 · 61 trading daysOlder →
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.