SiamRajathanee Public Company Limited(TH:SO)
฿4.62+0.02 (+0.43%)
TH:SO
SiamRajathanee Public Company Limited historical prices
฿4.62
At close:+0.02 (+0.43%)
SiamRajathanee Public Company Limited (SO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.56 | 4.62 | 4.32 | 4.62 | 4.62 | +0.43% | 64,811 | 1.28 |
| Nov 09, 2026 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | +0.00% | 10,015 | 0.20 |
| Nov 06, 2026 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | +0.00% | 2,302 | 0.04 |
| Nov 05, 2026 | 4.62 | 4.62 | 4.58 | 4.60 | 4.60 | +3.14% | 4,100 | 0.08 |
| Nov 04, 2026 | 4.46 | 4.54 | 4.46 | 4.46 | 4.46 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 4.58 | 4.58 | 4.42 | 4.46 | 4.46 | -0.89% | 12,263 | 0.23 |
| Nov 02, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | -0.44% | 3,111 | 0.06 |
| Oct 30, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | +0.44% | 1,501 | 0.03 |
| Oct 29, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.44% | 8,711 | 0.16 |
| Oct 28, 2026 | 4.54 | 4.54 | 4.50 | 4.52 | 4.52 | -0.44% | 20,950 | 0.38 |
| Oct 27, 2026 | 4.58 | 4.62 | 4.54 | 4.54 | 4.54 | -0.44% | 8,260 | 0.15 |
| Oct 26, 2026 | 4.68 | 4.68 | 4.50 | 4.56 | 4.56 | -2.56% | 55,441 | 1.01 |
| Oct 23, 2026 | 4.68 | 4.70 | 4.68 | 4.68 | 4.68 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.68 | 4.70 | 4.68 | 4.68 | 4.68 | +0.00% | 3,901 | 0.07 |
| Oct 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | 4,500 | 0.08 |
| Oct 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 2,168 | 0.04 |
| Oct 19, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | +0.85% | 5,101 | 0.09 |
| Oct 16, 2026 | 4.68 | 4.72 | 4.64 | 4.68 | 4.68 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.72 | 4.72 | 4.64 | 4.68 | 4.68 | +4.00% | 11,621 | 0.20 |
| Oct 14, 2026 | 4.76 | 4.76 | 4.50 | 4.50 | 4.50 | -5.06% | 116,760 | 2.03 |
| Oct 13, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | 2,234 | 0.04 |
| Oct 09, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | +0.42% | 3,005 | 0.05 |
| Oct 08, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | +0.00% | 705 | 0.01 |
| Oct 07, 2026 | 4.74 | 4.76 | 4.74 | 4.74 | 4.74 | -0.42% | 1,500 | 0.03 |
| Oct 06, 2026 | 4.80 | 4.80 | 4.70 | 4.76 | 4.76 | +0.00% | 2,275 | 0.04 |
| Oct 05, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | +0.00% | 2,800 | 0.05 |
| Oct 02, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | +0.00% | 3,645 | 0.06 |
| Oct 01, 2026 | 4.72 | 4.78 | 4.70 | 4.76 | 4.76 | +0.42% | 4,300 | 0.07 |
| Sep 30, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -0.42% | 3,940 | 0.06 |
| Sep 29, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | +0.00% | 100,278 | 1.66 |
| Sep 28, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | +0.00% | 759 | 0.01 |
| Sep 25, 2026 | 4.70 | 4.76 | 4.68 | 4.76 | 4.76 | +1.28% | 13,120 | 0.22 |
| Sep 24, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.84% | 23,457 | 0.39 |
| Sep 23, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | -0.42% | 4,676 | 0.08 |
| Sep 22, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | +0.00% | 80,097 | 1.35 |
| Sep 21, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | +1.71% | 6,606 | 0.11 |
| Sep 18, 2026 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | -2.07% | 6,074 | 0.10 |
| Sep 17, 2026 | 4.74 | 4.80 | 4.68 | 4.78 | 4.78 | +0.00% | 225,863 | 4.02 |
| Sep 16, 2026 | 4.78 | 4.80 | 4.70 | 4.78 | 4.78 | +0.82% | 193,655 | 3.64 |
| Sep 15, 2026 | 4.78 | 4.80 | 4.72 | 4.74 | 4.74 | -0.82% | 104,566 | 2.01 |
| Sep 14, 2026 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | -0.44% | 204,112 | 4.18 |
| Sep 11, 2026 | 4.80 | 4.80 | 4.76 | 4.80 | 4.80 | +0.00% | 123,092 | 2.48 |
| Sep 10, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | +0.00% | 70,701 | 1.44 |
| Sep 09, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | +0.00% | 176,280 | 3.72 |
| Sep 08, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | +0.00% | 150,200 | 3.30 |
| Sep 07, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | +0.84% | 226,768 | 5.35 |
| Sep 04, 2026 | 4.76 | 4.76 | 4.68 | 4.76 | 4.76 | +0.42% | 79,603 | 1.93 |
| Sep 03, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | +0.00% | 3,246 | 0.08 |
| Sep 02, 2026 | 4.60 | 4.76 | 4.60 | 4.74 | 4.74 | -0.42% | 156,700 | 3.95 |
