Thailand - Delayed Quote
THB
Sansiri Public Company Limited (SIRI.BK)
1.4000
-0.0100
(-0.71%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.4200
1.4200
1.4000
1.4000
1.4000
26,440,500
Oct 29, 2026
1.4200
1.4300
1.4100
1.4100
1.4100
38,220,300
Oct 28, 2026
1.4300
1.4300
1.4200
1.4200
1.4200
19,047,700
Oct 27, 2026
1.4500
1.4500
1.3900
1.4300
1.4300
225,396,700
Oct 26, 2026
1.4300
1.4500
1.4300
1.4400
1.4400
51,863,500
Oct 22, 2026
1.4400
1.4400
1.4300
1.4400
1.4400
11,511,800
Oct 21, 2026
1.4300
1.4400
1.4200
1.4400
1.4400
20,308,200
Oct 20, 2026
1.4400
1.4400
1.4200
1.4300
1.4300
23,009,800
Oct 19, 2026
1.4400
1.4500
1.4300
1.4300
1.4300
23,898,300
Oct 15, 2026
1.4300
1.4500
1.4200
1.4400
1.4400
14,878,100
Oct 14, 2026
1.4300
1.4400
1.4200
1.4300
1.4300
31,284,900
Oct 12, 2026
1.4400
1.4400
1.4200
1.4200
1.4200
37,517,700
Oct 9, 2026
1.4400
1.4500
1.4300
1.4400
1.4400
23,751,000
Oct 8, 2026
1.4400
1.4400
1.4300
1.4400
1.4400
10,251,200
Oct 7, 2026
1.4300
1.4500
1.4200
1.4300
1.4300
48,938,200
Oct 6, 2026
1.4400
1.4400
1.4200
1.4200
1.4200
28,137,000
Oct 5, 2026
1.4300
1.4400
1.4200
1.4300
1.4300
15,262,800
Oct 2, 2026
1.4200
1.4300
1.4100
1.4300
1.4300
24,984,400
Oct 1, 2026
1.4400
1.4400
1.4200
1.4300
1.4300
28,391,300
Sep 30, 2026
1.4500
1.4600
1.4200
1.4400
1.4400
67,267,900
Sep 29, 2026
1.4600
1.4700
1.4500
1.4500
1.4500
13,046,700
Sep 28, 2026
1.4500
1.4600
1.4500
1.4600
1.4600
19,110,200
Sep 25, 2026
1.4600
1.4600
1.4500
1.4600
1.4600
5,678,300
Sep 24, 2026
1.4600
1.4700
1.4500
1.4500
1.4500
10,013,700
Sep 23, 2026
1.4500
1.4600
1.4400
1.4600
1.4600
9,568,800
Sep 22, 2026
1.4600
1.4700
1.4400
1.4400
1.4400
25,333,700
Sep 21, 2026
1.4600
1.4700
1.4500
1.4600
1.4600
12,969,000
Sep 18, 2026
1.4600
1.4700
1.4400
1.4700
1.4700
42,428,500
Sep 17, 2026
1.4500
1.4600
1.4500
1.4600
1.4600
9,152,700
Sep 16, 2026
1.4600
1.4600
1.4400
1.4500
1.4500
38,731,100
Sep 15, 2026
1.4500
1.4600
1.4400
1.4600
1.4600
16,473,700
Sep 14, 2026
1.4600
1.4600
1.4400
1.4500
1.4500
27,199,000
Sep 11, 2026
1.4800
1.4800
1.4500
1.4600
1.4600
41,574,400
Sep 10, 2026
1.4700
1.4800
1.4700
1.4700
1.4700
14,872,900
Sep 9, 2026
1.4600
1.4800
1.4600
1.4800
1.4800
22,616,300
Sep 8, 2026
1.4700
1.4700
1.4500
1.4600
1.4600
23,776,700
Sep 7, 2026
1.4600
1.4700
1.4500
1.4600
1.4600
45,703,100
Sep 4, 2026
1.4500
1.4600
1.4400
1.4600
1.4600
30,620,700
Sep 3, 2026
1.4400
1.4500
1.4300
1.4400
1.4400
22,646,100
Sep 2, 2026
1.4500
1.4600
1.4300
1.4400
1.4400
27,906,200
Sep 1, 2026
1.4500
1.4600
1.4500
1.4500
1.4500
25,129,100
Aug 31, 2026
1.4700
1.4800
1.4500
1.4600
1.4600
57,662,200
Aug 28, 2026
1.4800
1.4900
1.4700
1.4700
1.4700
21,097,200
Aug 27, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
1.4700
1.4900
1.4600
1.4800
1.4800
55,151,600
Aug 26, 2026
1.5200
1.5300
1.5100
1.5200
1.4700
51,095,000
Aug 25, 2026
1.5200
1.5300
1.5100
1.5200
1.4700
32,987,500
Aug 24, 2026
1.5300
1.5300
1.5100
1.5200
1.4700
38,172,100
Aug 21, 2026
1.5300
1.5400
1.5200
1.5300
1.4797
53,592,500
Aug 20, 2026
1.5300
1.5400
1.5200
1.5300
1.4797
39,786,100
Aug 19, 2026
1.5300
1.5300
1.5100
1.5200
1.4700
33,062,600
Aug 18, 2026
1.5300
1.5400
1.5200
1.5300
1.4797
28,016,800
Aug 17, 2026
1.5100
1.5300
1.5100
1.5300
1.4797
39,356,700
Aug 14, 2026
1.5300
1.5300
1.5000
1.5100
1.4603
52,137,600
Aug 13, 2026
1.5100
1.5400
1.5000
1.5300
1.4797
50,475,600
Aug 11, 2026
1.5200
1.5300
1.5000
1.5000
1.4507
59,659,700
Aug 10, 2026
1.5300
1.5300
1.5200
1.5200
1.4700
14,107,600
Aug 7, 2026
1.5400
1.5400
1.5200
1.5300
1.4797
18,581,100
Aug 6, 2026
1.5300
1.5400
1.5200
1.5300
1.4797
30,501,100
Aug 5, 2026
1.5300
1.5400
1.5200
1.5300
1.4797
37,278,700
Aug 4, 2026
1.5400
1.5400
1.5200
1.5300
1.4797
51,283,200
Aug 3, 2026
1.5200
1.5500
1.5100
1.5400
1.4893
95,745,900
Jul 31, 2026
1.5200
1.5300
1.5100
1.5100
1.4603
49,343,900
Jul 30, 2026
1.5000
1.5200
1.4900
1.5200
1.4700
55,169,300
Jul 27, 2026
1.5000
1.5100
1.4800
1.5100
1.4603
39,096,200
Jul 24, 2026
1.4800
1.5000
1.4700
1.5000
1.4507
36,141,100
Jul 23, 2026
1.5000
1.5100
1.4900
1.4900
1.4410
33,412,600
Jul 22, 2026
1.5100
1.5200
1.4900
1.5000
1.4507
49,729,500
Jul 21, 2026
1.5100
1.5200
1.5000
1.5100
1.4603
63,108,500
Jul 20, 2026
1.5100
1.5200
1.5000
1.5000
1.4507
33,066,900
Jul 17, 2026
1.5200
1.5200
1.5000
1.5000
1.4507
68,865,900
Jul 16, 2026
1.4700
1.5200
1.4700
1.5100
1.4603
122,348,700
Jul 15, 2026
1.4600
1.4800
1.4600
1.4700
1.4216
48,406,000
Jul 14, 2026
1.4600
1.4700
1.4500
1.4600
1.4120
31,731,200
Jul 13, 2026
1.4700
1.4700
1.4600
1.4700
1.4216
29,338,800
Jul 10, 2026
1.4700
1.4700
1.4500
1.4700
1.4216
19,304,700
Jul 9, 2026
1.4400
1.4700
1.4300
1.4700
1.4216
35,417,200
Jul 8, 2026
1.4600
1.4600
1.4300
1.4300
1.3830
34,167,300
Jul 7, 2026
1.4700
1.4700
1.4400
1.4600
1.4120
53,709,900
Jul 6, 2026
1.4700
1.4800
1.4600
1.4700
1.4216
27,113,000
Jul 3, 2026
1.4800
1.4800
1.4600
1.4600
1.4120
53,366,700
Jul 2, 2026
1.4600
1.4800
1.4500
1.4700
1.4216
78,215,300
Jul 1, 2026
1.4600
1.4600
1.4400
1.4500
1.4023
39,600,800
Jun 30, 2026
1.4500
1.4600
1.4400
1.4500
1.4023
56,785,400
Jun 29, 2026
1.4200
1.4600
1.4200
1.4500
1.4023
84,703,000
Jun 26, 2026
1.4200
1.4300
1.4100
1.4200
1.3733
15,820,400
Jun 25, 2026
1.4300
1.4300
1.4100
1.4200
1.3733
19,595,600
Jun 24, 2026
1.4200
1.4300
1.4100
1.4300
1.3830
13,635,900
Jun 23, 2026
1.4300
1.4300
1.4100
1.4100
1.3636
22,718,800
Jun 22, 2026
1.4400
1.4400
1.4200
1.4400
1.3926
26,144,600
Jun 19, 2026
1.4300
1.4400
1.4200
1.4400
1.3926
27,211,600
Jun 18, 2026
1.4500
1.4500
1.4300
1.4300
1.3830
13,218,900
Jun 17, 2026
1.4200
1.4500
1.4100
1.4500
1.4023
76,082,300
Jun 16, 2026
1.4100
1.4200
1.4000
1.4100
1.3636
16,695,500
Jun 15, 2026
1.4100
1.4200
1.4100
1.4200
1.3733
23,998,200
Jun 12, 2026
1.4000
1.4100
1.3900
1.4100
1.3636
18,611,500
Jun 11, 2026
1.3900
1.4000
1.3900
1.4000
1.3539
16,740,700
Jun 10, 2026
1.4100
1.4100
1.3900
1.3900
1.3443
20,972,500
Jun 9, 2026
1.4100
1.4100
1.3900
1.4100
1.3636
17,224,000
Jun 8, 2026
1.4000
1.4100
1.3900
1.4100
1.3636
33,064,300
Jun 5, 2026
1.4100
1.4200
1.4000
1.4000
1.3539
26,630,500
Jun 4, 2026
1.4100
1.4200
1.4000
1.4000
1.3539
31,334,900
Jun 2, 2026
1.4100
1.4200
1.4000
1.4100
1.3636
79,564,300
May 29, 2026
1.4200
1.4300
1.4200
1.4300
1.3830
11,668,900
May 28, 2026
1.4300
1.4400
1.4200
1.4200
1.3733
12,035,900
May 27, 2026
1.4400
1.4400
1.4200
1.4400
1.3926
26,803,300
May 26, 2026
1.4400
1.4500
1.4300
1.4400
1.3926
35,770,000
May 25, 2026
1.4300
1.4400
1.4300
1.4300
1.3830
17,977,900
May 22, 2026
1.4200
1.4300
1.4200
1.4300
1.3830
20,715,800
May 21, 2026
1.4200
1.4300
1.4100
1.4200
1.3733
24,279,300
May 20, 2026
1.4000
1.4200
1.4000
1.4200
1.3733
15,272,000
May 19, 2026
1.4000
1.4200
1.4000
1.4000
1.3539
25,697,500
May 18, 2026
1.4200
1.4200
1.4000
1.4000
1.3539
24,809,000
May 15, 2026
1.4400
1.4400
1.4000
1.4200
1.3733
35,847,300
May 14, 2026
1.4000
1.4200
1.4000
1.4200
1.3733
50,591,900
May 13, 2026
1.4200
1.4200
1.4000
1.4000
1.3539
27,411,500
May 12, 2026
1.4200
1.4200
1.4000
1.4100
1.3636
17,043,700
May 11, 2026
1.4100
1.4200
1.4000
1.4100
1.3636
18,469,700
May 8, 2026
1.4100
1.4200
1.4100
1.4100
1.3636
10,216,600
May 7, 2026
1.4100
1.4300
1.3900
1.4100
1.3636
49,049,700
May 6, 2026
1.4000
1.4100
1.3900
1.4100
1.3636
21,811,400
May 5, 2026
1.4000
1.4100
1.3900
1.4000
1.3539
35,032,300
Apr 30, 2026
1.4000
1.4000
1.3800
1.4000
1.3539
33,603,100
Apr 29, 2026
1.4000
1.4100
1.3900
1.3900
1.3443
33,763,100
Apr 28, 2026
1.4100
1.4100
1.3900
1.4000
1.3539
25,267,200
Apr 27, 2026
1.4100
1.4100
1.3900
1.3900
1.3443
26,271,400
Apr 24, 2026
1.4000
1.4100
1.3900
1.4100
1.3636
15,349,600
Apr 23, 2026
1.4200
1.4200
1.3900
1.4000
1.3539
28,124,800
Apr 22, 2026
1.4200
1.4200
1.4100
1.4100
1.3636
8,397,800
Apr 21, 2026
1.4100
1.4300
1.4000
1.4200
1.3733
17,928,000
Apr 20, 2026
1.4100
1.4100
1.3900
1.4100
1.3636
18,115,400
Apr 17, 2026
1.4300
1.4300
1.4000
1.4100
1.3636
24,920,800
Apr 16, 2026
1.4200
1.4600
1.4200
1.4300
1.3830
63,828,500
Apr 10, 2026
1.4000
1.4200
1.3900
1.4200
1.3733
37,167,000
Apr 9, 2026
1.4000
1.4000
1.3800
1.4000
1.3539
37,632,900
Apr 8, 2026
1.4000
1.4200
1.3900
1.4000
1.3539
65,795,500
Apr 7, 2026
1.3900
1.4100
1.3700
1.4000
1.3539
66,023,500
Apr 3, 2026
1.4000
1.4000
1.3800
1.4000
1.3539
30,529,000
Apr 2, 2026
1.3900
1.4100
1.3800
1.4000
1.3539
35,753,500
Apr 1, 2026
1.3700
1.4000
1.3600
1.4000
1.3539
77,257,300
Mar 31, 2026
1.3500
1.3600
1.3300
1.3600
1.3153
34,849,000
Mar 30, 2026
1.3500
1.3600
1.3300
1.3400
1.2959
91,959,400
Mar 27, 2026
1.3700
1.3800
1.3600
1.3600
1.3153
29,673,000
Mar 26, 2026
1.3800
1.3900
1.3500
1.3600
1.3153
74,536,300
Mar 25, 2026
1.3800
1.3900
1.3700
1.3900
1.3443
37,721,200
Mar 24, 2026
1.4000
1.4000
1.3600
1.3700
1.3249
71,199,700
Mar 23, 2026
1.3900
1.4000
1.3500
1.3500
1.3056
105,278,400
Mar 20, 2026
1.3900
1.4300
1.3800
1.4300
1.3830
130,541,300
Mar 19, 2026
1.4400
1.4400
1.3900
1.3900
1.3443
113,292,300
Mar 18, 2026
1.4400
1.4400
1.4200
1.4400
1.3926
43,908,900
Mar 17, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
1.4400
1.4500
1.4200
1.4400
1.3926
76,932,600
Mar 16, 2026
1.5200
1.5200
1.5000
1.5100
1.3830
92,528,500
Mar 13, 2026
1.5100
1.5100
1.4900
1.5100
1.3830
89,076,800
Mar 12, 2026
1.5000
1.5100
1.4800
1.5100
1.3830
68,752,400
Mar 11, 2026
1.5200
1.5200
1.4900
1.4900
1.3646
54,720,300
Mar 10, 2026
1.4800
1.5100
1.4800
1.4900
1.3646
119,420,100
Mar 9, 2026
1.4500
1.4800
1.4200
1.4500
1.3280
132,400,700
Mar 6, 2026
1.4800
1.5000
1.4500
1.5000
1.3738
65,615,800
Mar 5, 2026
1.4800
1.4900
1.4600
1.4800
1.3555
91,448,100
Mar 4, 2026
1.4400
1.4500
1.3900
1.4300
1.3097
230,845,700
Mar 2, 2026
1.5000
1.5500
1.5000
1.5000
1.3738
162,935,600
Feb 27, 2026
1.5700
1.5800
1.5400
1.5600
1.4288
105,357,400
Feb 26, 2026
1.5800
1.6000
1.5700
1.5700
1.4379
61,394,900
Feb 25, 2026
1.5900
1.6000
1.5700
1.5800
1.4471
148,588,200
Feb 24, 2026
1.5600
1.5800
1.5500
1.5800
1.4471
77,740,900
Feb 23, 2026
1.5700
1.6000
1.5400
1.5600
1.4288
148,611,900
Feb 20, 2026
1.5700
1.5900
1.5500
1.5700
1.4379
201,357,800
Feb 19, 2026
1.5300
1.5800
1.5300
1.5700
1.4379
216,189,500
Feb 18, 2026
1.4800
1.5400
1.4800
1.5200
1.3921
146,285,700
Feb 17, 2026
1.4700
1.4900
1.4400
1.4800
1.3555
94,925,800
Feb 16, 2026
1.4600
1.4900
1.4600
1.4600
1.3372
52,875,000
Feb 13, 2026
1.4600
1.4700
1.4400
1.4600
1.3372
69,952,600
Feb 12, 2026
1.4400
1.4800
1.4400
1.4700
1.3463
116,043,400
Feb 11, 2026
1.4300
1.4500
1.4300
1.4300
1.3097
81,906,300
Feb 10, 2026
1.4300
1.4400
1.4100
1.4300
1.3097
53,290,900
Feb 9, 2026
1.4000
1.4300
1.3900
1.4200
1.3005
152,263,400
Feb 6, 2026
1.3900
1.4000
1.3800
1.3800
1.2639
23,034,000
Feb 5, 2026
1.3800
1.4000
1.3800
1.3900
1.2731
26,841,200
Feb 4, 2026
1.3900
1.3900
1.3700
1.3900
1.2731
27,951,200
Feb 3, 2026
1.3700
1.3900
1.3700
1.3900
1.2731
35,330,700
Feb 2, 2026
1.3900
1.3900
1.3500
1.3700
1.2547
49,568,500
Jan 30, 2026
1.3600
1.3800
1.3500
1.3700
1.2547
62,979,800
Jan 29, 2026
1.3800
1.3900
1.3500
1.3600
1.2456
118,140,000
Jan 28, 2026
1.3900
1.4000
1.3600
1.3800
1.2639
141,956,800
Jan 27, 2026
1.3700
1.4000
1.3700
1.3900
1.2731
33,704,400
Jan 26, 2026
1.3900
1.4000
1.3600
1.3700
1.2547
48,145,500
Jan 23, 2026
1.3900
1.4000
1.3700
1.3900
1.2731
53,027,300
Jan 22, 2026
1.4200
1.4300
1.3900
1.3900
1.2731
80,942,300
Jan 21, 2026
1.3800
1.4200
1.3800
1.4200
1.3005
97,220,100
Jan 20, 2026
1.3600
1.4000
1.3600
1.3700
1.2547
135,152,800
Jan 19, 2026
1.3500
1.3600
1.3400
1.3500
1.2364
30,335,300
Jan 16, 2026
1.3300
1.3600
1.3300
1.3500
1.2364
48,888,800
Jan 15, 2026
1.3200
1.3400
1.3200
1.3300
1.2181
25,503,500
Jan 14, 2026
1.3100
1.3300
1.3000
1.3300
1.2181
46,662,300
Jan 13, 2026
1.3200
1.3300
1.2900
1.3000
1.1906
111,519,600
Jan 12, 2026
1.3500
1.3600
1.3200
1.3200
1.2089
71,278,200
Jan 9, 2026
1.3600
1.3600
1.3500
1.3500
1.2364
13,416,600
Jan 8, 2026
1.3700
1.3800
1.3500
1.3500
1.2364
34,872,000
Jan 7, 2026
1.3600
1.3700
1.3500
1.3700
1.2547
19,726,400
Jan 6, 2026
1.3700
1.3700
1.3500
1.3600
1.2456
52,269,500
Jan 5, 2026
1.3600
1.3800
1.3500
1.3700
1.2547
67,742,900
Dec 30, 2025
1.3500
1.3600
1.3300
1.3400
1.2273
67,653,200
Dec 29, 2025
1.3500
1.3600
1.3400
1.3400
1.2273
27,868,900
Dec 26, 2025
1.3600
1.3700
1.3500
1.3500
1.2364
19,925,900
Dec 25, 2025
1.3600
1.3700
1.3500
1.3600
1.2456
15,214,400
Dec 24, 2025
1.3600
1.3700
1.3500
1.3500
1.2364
32,995,200
Dec 23, 2025
1.3500
1.3700
1.3400
1.3600
1.2456
43,622,000
Dec 22, 2025
1.3500
1.3500
1.3300
1.3400
1.2273
13,784,300
Dec 19, 2025
1.3400
1.3500
1.3300
1.3400
1.2273
30,818,200
Dec 18, 2025
1.3700
1.3700
1.3300
1.3500
1.2364
69,309,400
Dec 17, 2025
1.3600
1.3800
1.3600
1.3700
1.2547
45,238,900
Dec 16, 2025
1.3300
1.3700
1.3200
1.3600
1.2456
122,029,300
Dec 15, 2025
1.3300
1.3400
1.3200
1.3300
1.2181
39,527,700
Dec 12, 2025
1.3100
1.3300
1.3100
1.3200
1.2089
31,488,000
Dec 11, 2025
1.3200
1.3300
1.3100
1.3200
1.2089
21,206,700
Dec 9, 2025
1.3400
1.3500
1.3100
1.3100
1.1998
90,508,300
Dec 8, 2025
1.3400
1.3500
1.3100
1.3400
1.2273
166,704,800
Dec 4, 2025
1.3400
1.3500
1.3100
1.3500
1.2364
146,802,900
Dec 3, 2025
1.3200
1.3400
1.3000
1.3400
1.2273
231,084,300
Dec 2, 2025
1.3100
1.3200
1.2900
1.3200
1.2089
247,465,700
Dec 1, 2025
1.4000
1.4100
1.2900
1.3100
1.1998
475,420,800
Nov 28, 2025
1.3800
1.4100
1.3800
1.4100
1.2914
39,872,900
Nov 27, 2025
1.4000
1.4200
1.3600
1.3700
1.2547
40,391,500
Nov 26, 2025
1.4200
1.4200
1.3900
1.4000
1.2822
57,736,300
Nov 25, 2025
1.3600
1.4200
1.3600
1.4100
1.2914
64,967,800
Nov 24, 2025
1.3200
1.3800
1.3200
1.3600
1.2456
88,040,000
Nov 21, 2025
1.3100
1.3300
1.3000
1.3200
1.2089
60,188,900
Nov 20, 2025
1.3300
1.3400
1.3100
1.3300
1.2181
63,306,600
Nov 19, 2025
1.3200
1.3200
1.3100
1.3200
1.2089
55,534,300
Nov 18, 2025
1.3200
1.3300
1.3100
1.3300
1.2181
22,699,200
Nov 17, 2025
1.3400
1.3400
1.3100
1.3300
1.2181
46,212,300
Nov 14, 2025
1.3300
1.3500
1.3300
1.3300
1.2181
11,438,200
Nov 13, 2025
1.3500
1.3700
1.3300
1.3300
1.2181
22,956,700
Nov 12, 2025
1.3400
1.3500
1.3300
1.3500
1.2364
29,695,800
Nov 11, 2025
1.3300
1.3500
1.3200
1.3500
1.2364
20,081,100
Nov 10, 2025
1.3200
1.3400
1.3100
1.3200
1.2089
28,027,100
Nov 7, 2025
1.3300
1.3400
1.3200
1.3300
1.2181
14,608,900
Nov 6, 2025
1.3300
1.3400
1.3000
1.3300
1.2181
30,059,800
Nov 5, 2025
1.3600
1.3600
1.3000
1.3200
1.2089
66,830,200
Nov 4, 2025
1.3600
1.3700
1.3400
1.3600
1.2456
38,971,700
Nov 3, 2025
1.4000
1.4100
1.3500
1.3600
1.2456
48,999,300
Oct 31, 2025
1.4100
1.4100
1.3900
1.4000
1.2822
13,615,600
Oct 30, 2025
1.4100
1.4200
1.4000
1.4100
1.2914
9,298,500
