Siamraj Public Company Limited (SR) Historical Prices

Time Period

Events

TH:SR historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.49	0.49	0.45	0.45	0.45	-4.26%	1,670,400	1.44
Nov 10, 2026	0.45	0.51	0.43	0.47	0.47	+6.82%	4,102,012	3.74
Nov 09, 2026	0.44	0.47	0.43	0.43	0.43	-2.27%	914,100	0.84
Nov 06, 2026	0.48	0.48	0.44	0.44	0.44	-4.35%	970,076	0.91
Nov 05, 2026	0.47	0.50	0.45	0.46	0.46	0.00%	2,464,600	2.39
Nov 04, 2026	0.47	0.52	0.45	0.46	0.46	+4.55%	5,502,070	5.83
Nov 03, 2026	0.45	0.52	0.44	0.44	0.44	0.00%	7,378,400	8.92
Nov 02, 2026	0.39	0.52	0.39	0.44	0.44	+10.00%	14,521,855	24.34
Oct 30, 2026	0.41	0.46	0.40	0.40	0.40	+2.56%	1,661,400	2.91
Oct 29, 2026	0.40	0.49	0.39	0.39	0.39	+2.63%	5,617,300	11.67
Oct 28, 2026	0.39	0.41	0.38	0.38	0.38	-2.56%	77,000	0.16
Oct 27, 2026	0.41	0.43	0.38	0.39	0.39	-7.14%	323,200	0.67
Oct 26, 2026	0.43	0.43	0.40	0.42	0.42	0.00%	105,900	0.22
Oct 23, 2026	0.42	0.45	0.40	0.42	0.42	0.00%	0	0.00
Oct 22, 2026	0.41	0.45	0.40	0.42	0.42	+2.44%	747,500	1.61
Oct 21, 2026	0.38	0.50	0.38	0.41	0.41	+5.13%	3,902,230	9.66
Oct 20, 2026	0.40	0.40	0.37	0.39	0.39	-2.50%	405,000	1.01
Oct 19, 2026	0.42	0.42	0.39	0.40	0.40	-9.09%	1,127,912	2.96
Oct 16, 2026	0.44	0.45	0.35	0.44	0.44	0.00%	0	0.00
Oct 15, 2026	0.36	0.45	0.35	0.44	0.44	+29.41%	6,159,472	21.61
Oct 14, 2026	0.41	0.43	0.34	0.34	0.34	-17.07%	1,788,905	6.89
Oct 13, 2026	0.41	0.42	0.41	0.41	0.41	0.00%	0	0.00
Oct 12, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	45,800	0.17
Oct 09, 2026	0.42	0.42	0.40	0.42	0.42	+2.44%	61,302	0.23
Oct 08, 2026	0.40	0.42	0.39	0.41	0.41	+2.50%	102,400	0.38
Oct 07, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	47,600	0.17
Oct 06, 2026	0.41	0.44	0.40	0.41	0.41	0.00%	119,920	0.40
Oct 05, 2026	0.41	0.44	0.40	0.41	0.41	0.00%	373,937	1.14
Oct 02, 2026	0.44	0.48	0.39	0.41	0.41	-10.87%	2,351,600	7.10
Oct 01, 2026	0.36	0.46	0.36	0.46	0.46	+31.43%	2,499,339	7.45
Sep 30, 2026	0.36	0.36	0.35	0.35	0.35	0.00%	36,700	0.11
Sep 29, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	17,219	0.05
Sep 28, 2026	0.36	0.36	0.35	0.36	0.36	0.00%	52,810	0.15
Sep 25, 2026	0.36	0.37	0.36	0.36	0.36	+2.86%	43,900	0.12
Sep 24, 2026	0.36	0.37	0.34	0.35	0.35	-2.78%	137,401	0.39
Sep 23, 2026	0.38	0.38	0.35	0.36	0.36	+2.86%	60,300	0.17
Sep 22, 2026	0.37	0.38	0.35	0.35	0.35	0.00%	12,601	0.03
Sep 21, 2026	0.33	0.38	0.32	0.35	0.35	+2.94%	359,400	0.97
Sep 18, 2026	0.34	0.35	0.32	0.34	0.34	-2.86%	642,400	1.75
Sep 17, 2026	0.36	0.38	0.33	0.35	0.35	-2.78%	799,178	2.15
Sep 16, 2026	0.35	0.36	0.34	0.36	0.36	+2.86%	345,601	0.93
Sep 15, 2026	0.37	0.37	0.34	0.35	0.35	-7.89%	512,900	1.41
Sep 14, 2026	0.37	0.38	0.37	0.38	0.38	-2.56%	12,300	0.03
Sep 11, 2026	0.38	0.39	0.37	0.39	0.39	+2.63%	2,300	0.01
Sep 10, 2026	0.38	0.38	0.38	0.38	0.38	0.00%	24,602	0.07
Sep 09, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	1,200	0.00
Sep 08, 2026	0.39	0.39	0.39	0.39	0.39	+2.63%	100	0.00
Sep 07, 2026	0.37	0.39	0.37	0.38	0.38	0.00%	12,900	0.03
Sep 04, 2026	0.38	0.38	0.38	0.38	0.38	0.00%	31,800	0.08
Sep 03, 2026	0.39	0.39	0.38	0.38	0.38	-5.00%	170,642	0.46

Siamraj Public Company Limited historical prices

Siamraj Public Company Limited (SR) Historical Prices

Become an Expert with TipRanks Premium