Sansiri Public Company Limited (SIRI.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
As of 02:50PM ICT. Market open.
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 08, 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6900 | 1.6900 | 21,525,894 |
| Jul 05, 2024 | 1.7000 | 1.7100 | 1.6700 | 1.6900 | 1.6900 | 71,728,200 |
| Jul 04, 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 65,906,000 |
| Jul 03, 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 33,983,700 |
| Jul 02, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Jul 01, 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 30,168,100 |
| Jun 28, 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 52,789,100 |
| Jun 27, 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 44,086,500 |
| Jun 26, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Jun 25, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Jun 24, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Jun 21, 2024 | 1.5900 | 1.6300 | 1.5700 | 1.6200 | 1.6200 | 136,793,900 |
| Jun 20, 2024 | 1.6000 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 53,169,500 |
| Jun 19, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Jun 18, 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 86,150,100 |
| Jun 17, 2024 | 1.5900 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 60,088,300 |
| Jun 14, 2024 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 47,884,700 |
| Jun 13, 2024 | 1.6100 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 91,186,000 |
| Jun 12, 2024 | 1.6000 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 47,982,400 |
| Jun 11, 2024 | 1.5900 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 47,648,200 |
| Jun 10, 2024 | 1.6200 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 40,429,700 |
| Jun 07, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Jun 06, 2024 | 1.6200 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 100,699,100 |
| Jun 05, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Jun 04, 2024 | 1.5900 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 105,231,500 |
| May 31, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| May 30, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| May 29, 2024 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 47,257,700 |
| May 28, 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 46,217,300 |
| May 27, 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 43,209,400 |
| May 24, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| May 23, 2024 | 1.6600 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 160,502,700 |
| May 21, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| May 20, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| May 17, 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 60,449,500 |
| May 16, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| May 15, 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 87,596,800 |
| May 14, 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 25,552,100 |
| May 13, 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 75,152,700 |
| May 10, 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 52,734,100 |
| May 09, 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 72,157,200 |
| May 08, 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 22,488,700 |
| May 07, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| May 03, 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 34,980,700 |
| May 02, 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 41,282,400 |
| Apr 30, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Apr 29, 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 53,678,300 |
| Apr 26, 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 77,440,300 |
| Apr 25, 2024 | 1.6700 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 73,613,200 |
| Apr 24, 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 45,073,700 |
| Apr 23, 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 34,023,900 |
| Apr 22, 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 62,355,100 |
| Apr 19, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Apr 18, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Apr 17, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Apr 11, 2024 | 1.7700 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 71,241,200 |
| Apr 10, 2024 | 1.7600 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 215,746,600 |
| Apr 09, 2024 | 1.7100 | 1.7600 | 1.7000 | 1.7600 | 1.7600 | 305,908,000 |
| Apr 05, 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 61,057,200 |
| Apr 04, 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 117,884,700 |
| Apr 03, 2024 | 1.7000 | 1.7100 | 1.6400 | 1.6500 | 1.6500 | 187,125,900 |
| Apr 02, 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 76,978,600 |
| Apr 01, 2024 | 1.7100 | 1.7200 | 1.6700 | 1.7100 | 1.7100 | 158,984,400 |
| Mar 29, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 20,166,200 |
| Mar 28, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Mar 27, 2024 | 1.7000 | 1.7500 | 1.6900 | 1.7300 | 1.7300 | 239,515,300 |
| Mar 26, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Mar 25, 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 103,743,500 |
| Mar 22, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Mar 21, 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 93,108,900 |
| Mar 20, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Mar 19, 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 101,002,500 |
| Mar 18, 2024 | 1.7200 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 181,067,500 |
| Mar 15, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| Mar 15, 2024 | 0.1 Dividend | |||||
| Mar 14, 2024 | 1.8400 | 1.8400 | 1.8100 | 1.8200 | 1.7200 | 222,907,600 |
| Mar 13, 2024 | 1.8400 | 1.8500 | 1.8300 | 1.8400 | 1.7389 | 86,717,600 |
| Mar 12, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.7295 | - |
| Mar 11, 2024 | 1.8200 | 1.8400 | 1.8000 | 1.8300 | 1.7295 | 101,942,100 |
| Mar 08, 2024 | 1.8300 | 1.8400 | 1.8100 | 1.8200 | 1.7200 | 78,450,500 |
| Mar 07, 2024 | 1.8200 | 1.8400 | 1.8100 | 1.8300 | 1.7295 | 75,299,300 |
| Mar 06, 2024 | 1.8100 | 1.8400 | 1.7900 | 1.8200 | 1.7200 | 125,150,100 |
| Mar 05, 2024 | 1.8000 | 1.8100 | 1.7900 | 1.8100 | 1.7105 | 96,397,100 |
| Mar 04, 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.7011 | 93,007,500 |
| Mar 01, 2024 | 1.8400 | 1.8500 | 1.8100 | 1.8200 | 1.7200 | 78,769,700 |
| Feb 29, 2024 | 1.8300 | 1.8600 | 1.8200 | 1.8400 | 1.7389 | 138,122,100 |
| Feb 28, 2024 | 1.8600 | 1.8600 | 1.8100 | 1.8200 | 1.7200 | 242,475,800 |
| Feb 27, 2024 | 1.8300 | 1.8800 | 1.8200 | 1.8600 | 1.7578 | 191,949,700 |
| Feb 23, 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8200 | 1.7200 | 37,297,500 |
| Feb 22, 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8200 | 1.7200 | 46,936,900 |
| Feb 21, 2024 | 1.8000 | 1.8200 | 1.7800 | 1.8000 | 1.7011 | 52,932,000 |
| Feb 20, 2024 | 1.8100 | 1.8200 | 1.7900 | 1.7900 | 1.6916 | 48,768,200 |
| Feb 19, 2024 | 1.7900 | 1.8200 | 1.7800 | 1.8100 | 1.7105 | 79,267,400 |
| Feb 16, 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7800 | 1.6822 | 23,597,500 |
| Feb 15, 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.6822 | 20,624,000 |
| Feb 14, 2024 | 1.7700 | 1.7900 | 1.7600 | 1.7800 | 1.6822 | 29,329,500 |
| Feb 13, 2024 | 1.7900 | 1.7900 | 1.7700 | 1.7800 | 1.6822 | 22,852,000 |
| Feb 12, 2024 | 1.7800 | 1.8000 | 1.7800 | 1.7800 | 1.6822 | 52,448,300 |
| Feb 09, 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7700 | 1.6727 | 36,299,000 |
| Feb 08, 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.6633 | 95,281,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.