Siam Global House Public Company Limited (GLOBAL) Price History

Daily open, high, low, close and volume for Siam Global House Public Company Limited (GLOBAL) from 2025-10-09 to 2026-10-09, newest first.

‹ GLOBAL price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 6.50	THB 6.60	THB 6.50	THB 6.55	7,027,900
2026-10-08	THB 6.60	THB 6.60	THB 6.45	THB 6.50	8,526,700
2026-10-07	THB 6.45	THB 6.65	THB 6.45	THB 6.60	22,061,600
2026-10-06	THB 6.50	THB 6.50	THB 6.40	THB 6.45	11,512,100
2026-10-05	THB 6.70	THB 6.70	THB 6.50	THB 6.50	20,156,000
2026-10-02	THB 6.35	THB 6.65	THB 6.35	THB 6.65	43,615,800
2026-10-01	THB 6.25	THB 6.40	THB 6.20	THB 6.30	19,883,400
2026-09-30	THB 6.45	THB 6.50	THB 6.25	THB 6.25	27,695,700
2026-09-29	THB 6.45	THB 6.50	THB 6.40	THB 6.40	11,166,000
2026-09-28	THB 6.80	THB 6.85	THB 6.40	THB 6.45	83,502,100
2026-09-25	THB 6.40	THB 6.50	THB 6.35	THB 6.45	11,640,600
2026-09-24	THB 6.50	THB 6.50	THB 6.40	THB 6.40	4,502,400
2026-09-23	THB 6.50	THB 6.65	THB 6.50	THB 6.50	13,236,600
2026-09-22	THB 6.60	THB 6.60	THB 6.45	THB 6.45	10,456,400
2026-09-21	THB 6.60	THB 6.60	THB 6.45	THB 6.55	4,161,800
2026-09-18	THB 6.45	THB 6.55	THB 6.35	THB 6.55	9,986,400
2026-09-17	THB 6.45	THB 6.55	THB 6.40	THB 6.40	11,108,100
2026-09-16	THB 6.55	THB 6.55	THB 6.35	THB 6.40	5,655,700
2026-09-15	THB 6.50	THB 6.60	THB 6.50	THB 6.50	4,504,300
2026-09-14	THB 6.45	THB 6.55	THB 6.45	THB 6.45	6,277,700
2026-09-11	THB 6.50	THB 6.50	THB 6.40	THB 6.45	6,650,700
2026-09-10	THB 6.60	THB 6.65	THB 6.50	THB 6.50	13,577,300
2026-09-09	THB 6.75	THB 6.75	THB 6.60	THB 6.60	6,028,100
2026-09-08	THB 6.85	THB 6.90	THB 6.75	THB 6.75	4,828,600
2026-09-07	THB 6.80	THB 6.95	THB 6.75	THB 6.80	7,159,400
2026-09-04	THB 6.75	THB 6.95	THB 6.75	THB 6.80	11,365,200
2026-09-03	THB 6.75	THB 6.90	THB 6.70	THB 6.70	12,456,900
2026-09-02	THB 6.75	THB 6.85	THB 6.60	THB 6.65	9,605,900
2026-09-01	THB 6.95	THB 6.95	THB 6.75	THB 6.75	11,089,500
2026-08-31	THB 7.05	THB 7.05	THB 6.95	THB 6.95	12,366,000
2026-08-28	THB 7.20	THB 7.20	THB 7.05	THB 7.10	8,288,700
2026-08-27	THB 7.15	THB 7.30	THB 7.10	THB 7.15	15,722,000
2026-08-26	THB 7.10	THB 7.20	THB 7.10	THB 7.15	13,026,400
2026-08-25	THB 7.10	THB 7.20	THB 7.05	THB 7.15	12,390,000
2026-08-24	THB 7.30	THB 7.35	THB 7.05	THB 7.05	18,138,000
2026-08-21	THB 7.35	THB 7.35	THB 7.20	THB 7.25	8,733,100
2026-08-20	THB 7.40	THB 7.55	THB 7.30	THB 7.30	11,957,400
2026-08-19	THB 7.45	THB 7.55	THB 7.35	THB 7.35	7,029,300
2026-08-18	THB 7.55	THB 7.60	THB 7.40	THB 7.45	7,263,200
2026-08-17	THB 7.30	THB 7.65	THB 7.30	THB 7.60	12,806,200
2026-08-14	THB 7.50	THB 7.50	THB 7.20	THB 7.30	18,391,400
2026-08-13	THB 7.50	THB 7.60	THB 7.40	THB 7.55	12,313,600
2026-08-11	THB 7.65	THB 7.75	THB 7.45	THB 7.50	15,823,200
2026-08-10	THB 7.65	THB 7.80	THB 7.65	THB 7.70	14,695,200
2026-08-07	THB 7.55	THB 7.70	THB 7.55	THB 7.65	14,558,800
2026-08-06	THB 7.90	THB 7.90	THB 7.55	THB 7.60	41,070,300
2026-08-05	THB 8.10	THB 8.25	THB 7.80	THB 7.90	33,615,500
2026-08-04	THB 8.15	THB 8.15	THB 7.80	THB 8.00	82,723,800
2026-08-03	THB 7.40	THB 7.70	THB 7.35	THB 7.60	25,985,000
2026-07-31	THB 7.40	THB 7.60	THB 7.30	THB 7.40	18,597,800
2026-07-30	THB 7.25	THB 7.40	THB 7.15	THB 7.40	15,295,200
2026-07-27	THB 7.15	THB 7.35	THB 7.10	THB 7.25	21,525,400
2026-07-24	THB 6.95	THB 7.10	THB 6.85	THB 7.05	11,592,400
2026-07-23	THB 7.20	THB 7.25	THB 6.95	THB 7.00	14,625,600
2026-07-22	THB 7.35	THB 7.40	THB 7.10	THB 7.20	13,642,800
2026-07-21	THB 7.40	THB 7.45	THB 7.30	THB 7.35	15,805,400
2026-07-20	THB 7.40	THB 7.55	THB 7.30	THB 7.35	19,021,100
2026-07-17	THB 7.50	THB 7.50	THB 7.35	THB 7.45	10,898,300
2026-07-16	THB 7.65	THB 7.65	THB 7.45	THB 7.55	12,909,700
2026-07-15	THB 7.55	THB 7.85	THB 7.50	THB 7.55	20,964,500
2026-07-14	THB 7.40	THB 7.75	THB 7.30	THB 7.50	30,748,400
2026-07-13	THB 7.30	THB 7.50	THB 7.20	THB 7.40	22,036,800
2026-07-10	THB 7.20	THB 7.40	THB 7.15	THB 7.40	25,056,400
2026-07-09	THB 6.95	THB 7.15	THB 6.85	THB 7.15	19,692,300
2026-07-08	THB 7.25	THB 7.25	THB 6.85	THB 6.90	29,117,700
2026-07-07	THB 7.15	THB 7.30	THB 7.10	THB 7.25	16,437,800
2026-07-06	THB 7.05	THB 7.30	THB 7.00	THB 7.15	39,088,900
2026-07-03	THB 7.00	THB 7.25	THB 6.95	THB 7.00	32,707,500
2026-07-02	THB 6.90	THB 7.00	THB 6.80	THB 6.90	16,952,000
2026-07-01	THB 7.20	THB 7.20	THB 6.80	THB 6.90	22,594,600
2026-06-30	THB 6.95	THB 7.20	THB 6.85	THB 7.10	18,527,400
2026-06-29	THB 7.10	THB 7.10	THB 6.90	THB 6.95	16,718,000
2026-06-26	THB 6.70	THB 7.05	THB 6.65	THB 7.00	31,059,400
2026-06-25	THB 6.50	THB 6.80	THB 6.45	THB 6.70	28,430,800
2026-06-24	THB 6.20	THB 6.50	THB 6.20	THB 6.45	12,159,000
2026-06-23	THB 6.30	THB 6.35	THB 6.20	THB 6.20	8,885,900
2026-06-22	THB 6.30	THB 6.30	THB 6.20	THB 6.30	3,878,700
2026-06-19	THB 6.40	THB 6.45	THB 6.25	THB 6.25	15,420,900
2026-06-18	THB 6.50	THB 6.55	THB 6.35	THB 6.35	7,012,100
2026-06-17	THB 6.40	THB 6.55	THB 6.35	THB 6.50	17,605,400
2026-06-16	THB 6.40	THB 6.50	THB 6.30	THB 6.35	12,422,600
2026-06-15	THB 6.50	THB 6.50	THB 6.25	THB 6.45	19,888,600
2026-06-12	THB 6.25	THB 6.50	THB 6.20	THB 6.45	24,241,800
2026-06-11	THB 6.15	THB 6.25	THB 6.15	THB 6.15	10,783,400
2026-06-10	THB 6.30	THB 6.30	THB 6.15	THB 6.15	15,001,700
2026-06-09	THB 6.35	THB 6.45	THB 6.20	THB 6.30	21,229,100
2026-06-08	THB 6.40	THB 6.50	THB 6.30	THB 6.30	25,265,800
2026-06-05	THB 6.80	THB 6.80	THB 6.35	THB 6.55	51,033,900
2026-06-04	THB 7.20	THB 7.25	THB 6.65	THB 6.80	49,991,600
2026-06-02	THB 7.40	THB 7.40	THB 7.20	THB 7.35	14,431,600
2026-05-29	THB 7.30	THB 7.45	THB 7.15	THB 7.40	13,341,600
2026-05-28	THB 7.40	THB 7.40	THB 7.15	THB 7.35	11,755,200
2026-05-27	THB 7.60	THB 7.60	THB 7.30	THB 7.35	10,392,900
2026-05-26	THB 7.65	THB 7.65	THB 7.45	THB 7.50	21,530,800
2026-05-25	THB 7.50	THB 7.70	THB 7.50	THB 7.70	21,022,800
2026-05-22	THB 7.45	THB 7.50	THB 7.30	THB 7.45	14,529,500
2026-05-21	THB 7.20	THB 7.50	THB 7.20	THB 7.45	20,196,000
2026-05-20	THB 7.00	THB 7.10	THB 6.95	THB 7.05	15,808,600
2026-05-19	THB 6.65	THB 7.05	THB 6.65	THB 6.95	32,502,700
2026-05-18	THB 6.45	THB 6.65	THB 6.35	THB 6.60	14,366,600
2026-05-15	THB 6.55	THB 6.65	THB 6.45	THB 6.50	11,933,500
2026-05-14	THB 6.45	THB 6.60	THB 6.30	THB 6.55	29,150,800
2026-05-13	THB 6.40	THB 6.55	THB 6.30	THB 6.45	13,631,500
2026-05-12	THB 6.60	THB 6.70	THB 6.15	THB 6.40	61,035,300
2026-05-11	THB 6.35	THB 6.40	THB 6.10	THB 6.15	8,680,600
2026-05-08	THB 6.20	THB 6.35	THB 6.15	THB 6.35	12,912,200
2026-05-07	THB 6.50	THB 6.55	THB 6.30	THB 6.30	15,090,800
2026-05-06	THB 6.50	THB 6.60	THB 6.35	THB 6.55	16,256,200
2026-05-05	THB 6.60	THB 6.60	THB 6.40	THB 6.45	10,602,400
2026-04-30	THB 6.50	THB 6.65	THB 6.30	THB 6.65	10,244,600
2026-04-29	THB 6.50	THB 6.60	THB 6.40	THB 6.55	19,186,800
2026-04-28	THB 6.70	THB 6.75	THB 6.50	THB 6.50	9,020,700
2026-04-27	THB 6.70	THB 6.80	THB 6.60	THB 6.75	9,062,100
2026-04-24	THB 6.65	THB 6.70	THB 6.50	THB 6.60	9,959,900
2026-04-23	THB 6.55	THB 6.65	THB 6.45	THB 6.65	14,416,700
2026-04-22	THB 6.35	THB 6.60	THB 6.30	THB 6.55	23,276,100
2026-04-21	THB 6.30	THB 6.35	THB 6.20	THB 6.35	10,067,500
2026-04-20	THB 6.15	THB 6.30	THB 6.05	THB 6.25	10,265,400
2026-04-17	THB 6.15	THB 6.20	THB 6.05	THB 6.15	3,561,800
2026-04-16	THB 6.15	THB 6.30	THB 6.10	THB 6.20	6,246,500
2026-04-10	THB 6.25	THB 6.25	THB 6.05	THB 6.10	7,860,700
2026-04-09	THB 6.30	THB 6.30	THB 6.00	THB 6.25	16,815,300
2026-04-08	THB 6.40	THB 6.50	THB 6.25	THB 6.40	20,501,900
2026-04-07	THB 6.15	THB 6.25	THB 6.00	THB 6.20	8,741,200
2026-04-03	THB 6.10	THB 6.25	THB 6.00	THB 6.15	17,708,400
2026-04-02	THB 5.75	THB 6.15	THB 5.70	THB 6.10	17,528,500
2026-04-01	THB 5.80	THB 5.95	THB 5.75	THB 5.85	18,931,200
2026-03-31	THB 5.55	THB 5.70	THB 5.50	THB 5.60	15,767,000
2026-03-30	THB 5.30	THB 5.50	THB 5.25	THB 5.45	17,041,500
2026-03-27	THB 5.55	THB 5.55	THB 5.30	THB 5.40	25,133,300
2026-03-26	THB 5.50	THB 5.60	THB 5.45	THB 5.50	21,476,800
2026-03-25	THB 5.55	THB 5.90	THB 5.55	THB 5.85	16,660,400
2026-03-24	THB 5.55	THB 5.60	THB 5.35	THB 5.45	22,356,300
2026-03-23	THB 5.85	THB 5.85	THB 5.40	THB 5.55	26,777,700
2026-03-20	THB 6.00	THB 6.05	THB 5.90	THB 6.00	9,804,800
2026-03-19	THB 6.30	THB 6.40	THB 5.90	THB 5.90	17,178,300
2026-03-18	THB 6.45	THB 6.55	THB 6.45	THB 6.45	3,042,000
2026-03-17	THB 6.35	THB 6.60	THB 6.30	THB 6.45	7,696,800
2026-03-16	THB 6.50	THB 6.55	THB 6.25	THB 6.25	8,065,700
2026-03-13	THB 6.80	THB 6.80	THB 6.50	THB 6.60	6,541,200
2026-03-12	THB 6.60	THB 6.85	THB 6.55	THB 6.80	5,568,300
2026-03-11	THB 6.60	THB 6.80	THB 6.60	THB 6.65	6,298,800
2026-03-10	THB 6.65	THB 6.70	THB 6.45	THB 6.50	7,537,400
2026-03-09	THB 6.15	THB 6.45	THB 6.10	THB 6.45	4,424,300
2026-03-06	THB 6.70	THB 6.75	THB 6.45	THB 6.50	10,045,500
2026-03-05	THB 7.10	THB 7.15	THB 6.65	THB 6.85	13,820,900
2026-03-04	THB 6.50	THB 7.05	THB 6.20	THB 7.05	21,210,200
2026-03-02	THB 7.30	THB 7.50	THB 7.20	THB 7.25	10,746,500
2026-02-27	THB 7.80	THB 7.85	THB 7.60	THB 7.75	5,712,800
2026-02-26	THB 7.35	THB 7.80	THB 7.25	THB 7.80	23,334,500
2026-02-25	THB 7.35	THB 7.35	THB 7.15	THB 7.35	14,764,600
2026-02-24	THB 7.30	THB 7.40	THB 7.10	THB 7.35	18,011,800
2026-02-23	THB 8.00	THB 8.00	THB 7.28	THB 7.52	24,490,251
2026-02-20	THB 7.96	THB 8.05	THB 7.67	THB 8.00	25,925,511
2026-02-19	THB 8.00	THB 8.29	THB 7.96	THB 8.00	34,786,681
2026-02-18	THB 7.57	THB 7.96	THB 7.52	THB 7.96	27,273,037
2026-02-17	THB 7.23	THB 7.47	THB 7.14	THB 7.47	9,081,748
2026-02-16	THB 7.23	THB 7.28	THB 7.04	THB 7.28	13,864,355
2026-02-13	THB 7.47	THB 7.62	THB 7.14	THB 7.28	24,520,222
2026-02-12	THB 7.43	THB 7.57	THB 7.33	THB 7.52	18,457,392
2026-02-11	THB 7.52	THB 7.62	THB 7.38	THB 7.47	17,086,222
2026-02-10	THB 7.62	THB 7.76	THB 7.38	THB 7.57	22,915,614
2026-02-09	THB 7.47	THB 7.62	THB 7.33	THB 7.43	16,505,481
2026-02-06	THB 6.99	THB 7.18	THB 6.85	THB 6.99	12,308,281
2026-02-05	THB 6.89	THB 7.04	THB 6.89	THB 6.99	10,189,822
2026-02-04	THB 6.65	THB 6.89	THB 6.65	THB 6.89	10,890,755
2026-02-03	THB 6.65	THB 6.75	THB 6.56	THB 6.70	10,862,859
2026-02-02	THB 6.65	THB 6.65	THB 6.36	THB 6.61	12,019,466
2026-01-30	THB 6.70	THB 6.70	THB 6.56	THB 6.65	2,807,985
2026-01-29	THB 6.56	THB 6.75	THB 6.46	THB 6.75	6,765,007
2026-01-28	THB 6.56	THB 6.70	THB 6.51	THB 6.61	5,730,148
2026-01-27	THB 6.56	THB 6.70	THB 6.36	THB 6.56	11,335,644
2026-01-26	THB 6.41	THB 6.56	THB 6.32	THB 6.56	11,792,874
2026-01-23	THB 6.56	THB 6.61	THB 6.36	THB 6.41	5,360,962
2026-01-22	THB 6.85	THB 6.85	THB 6.51	THB 6.56	15,855,466
2026-01-21	THB 6.65	THB 6.85	THB 6.56	THB 6.80	17,849,585
2026-01-20	THB 6.32	THB 6.65	THB 6.22	THB 6.51	14,288,814
2026-01-19	THB 6.17	THB 6.36	THB 6.07	THB 6.27	4,622,074
2026-01-16	THB 5.98	THB 6.27	THB 5.93	THB 6.22	8,422,814
2026-01-15	THB 5.69	THB 6.07	THB 5.64	THB 6.03	12,505,733
2026-01-14	THB 5.64	THB 5.74	THB 5.59	THB 5.64	6,345,111
2026-01-13	THB 5.98	THB 5.98	THB 5.69	THB 5.74	10,000,459
2026-01-12	THB 5.93	THB 5.93	THB 5.74	THB 5.93	13,336,607
2026-01-09	THB 6.27	THB 6.27	THB 5.83	THB 5.93	27,788,340
2026-01-08	THB 6.46	THB 6.51	THB 6.07	THB 6.22	15,438,370
2026-01-07	THB 6.32	THB 6.65	THB 6.32	THB 6.56	15,995,362
2026-01-06	THB 6.12	THB 6.36	THB 6.07	THB 6.32	11,685,748
2026-01-05	THB 6.12	THB 6.17	THB 5.88	THB 6.12	10,724,414
2025-12-30	THB 5.98	THB 6.17	THB 5.98	THB 6.12	6,224,814
2025-12-29	THB 6.07	THB 6.17	THB 5.93	THB 6.07	7,643,170
2025-12-26	THB 6.12	THB 6.12	THB 5.88	THB 6.03	3,406,874
2025-12-25	THB 6.22	THB 6.22	THB 6.03	THB 6.07	3,991,659
2025-12-24	THB 6.22	THB 6.27	THB 6.12	THB 6.22	2,472,296
2025-12-23	THB 6.17	THB 6.32	THB 6.12	THB 6.22	9,522,177
2025-12-22	THB 5.93	THB 6.07	THB 5.83	THB 6.07	5,898,148
2025-12-19	THB 5.88	THB 5.93	THB 5.74	THB 5.88	11,586,814
2025-12-18	THB 6.12	THB 6.17	THB 5.79	THB 5.83	13,954,370
2025-12-17	THB 6.12	THB 6.36	THB 6.07	THB 6.12	13,787,614
2025-12-16	THB 6.03	THB 6.17	THB 5.93	THB 6.12	8,679,170
2025-12-15	THB 5.93	THB 6.12	THB 5.88	THB 6.07	6,223,881
2025-12-12	THB 5.79	THB 6.03	THB 5.74	THB 5.98	10,978,592
2025-12-11	THB 5.98	THB 5.98	THB 5.69	THB 5.74	8,164,488
2025-12-09	THB 6.27	THB 6.27	THB 5.83	THB 5.93	15,307,496
2025-12-08	THB 6.51	THB 6.51	THB 6.27	THB 6.32	6,019,377
2025-12-04	THB 6.46	THB 6.46	THB 6.27	THB 6.46	8,536,370
2025-12-03	THB 6.36	THB 6.51	THB 6.27	THB 6.46	8,645,881
2025-12-02	THB 6.51	THB 6.51	THB 6.22	THB 6.36	11,614,399
2025-12-01	THB 6.36	THB 6.51	THB 6.36	THB 6.46	13,912,681
2025-11-28	THB 6.27	THB 6.51	THB 6.22	THB 6.32	15,537,614
2025-11-27	THB 6.27	THB 6.36	THB 6.12	THB 6.22	10,997,777
2025-11-26	THB 6.41	THB 6.65	THB 6.17	THB 6.27	16,785,274
2025-11-25	THB 6.03	THB 6.36	THB 5.98	THB 6.32	23,500,607
2025-11-24	THB 5.88	THB 6.17	THB 5.88	THB 5.98	19,271,259
2025-11-21	THB 5.74	THB 5.79	THB 5.64	THB 5.79	12,749,229
2025-11-20	THB 5.69	THB 5.79	THB 5.64	THB 5.74	8,098,740
2025-11-19	THB 5.69	THB 5.74	THB 5.54	THB 5.64	10,955,362
2025-11-18	THB 5.69	THB 5.83	THB 5.64	THB 5.74	11,621,659
2025-11-17	THB 5.79	THB 5.83	THB 5.64	THB 5.79	14,425,496
2025-11-14	THB 5.79	THB 5.88	THB 5.64	THB 5.74	9,700,133
2025-11-13	THB 5.74	THB 5.83	THB 5.69	THB 5.83	8,242,266
2025-11-12	THB 5.98	THB 5.98	THB 5.69	THB 5.74	24,625,274
2025-11-11	THB 6.07	THB 6.22	THB 5.93	THB 5.98	10,473,140
2025-11-10	THB 6.03	THB 6.22	THB 5.98	THB 6.07	9,344,118
2025-11-07	THB 5.98	THB 6.03	THB 5.93	THB 6.03	5,456,785
2025-11-06	THB 6.17	THB 6.17	THB 5.88	THB 6.07	15,098,429
2025-11-05	THB 6.22	THB 6.27	THB 6.03	THB 6.17	14,087,422
2025-11-04	THB 6.56	THB 6.61	THB 6.27	THB 6.27	18,483,111
2025-11-03	THB 6.65	THB 6.75	THB 6.46	THB 6.56	14,392,829
2025-10-31	THB 7.09	THB 7.09	THB 6.61	THB 6.65	22,042,118
2025-10-30	THB 7.18	THB 7.28	THB 6.85	THB 7.09	10,525,614
2025-10-29	THB 7.28	THB 7.38	THB 7.18	THB 7.18	5,392,385
2025-10-28	THB 7.52	THB 7.57	THB 7.09	THB 7.43	19,269,185
2025-10-27	THB 7.43	THB 7.62	THB 7.23	THB 7.28	21,659,451
2025-10-24	THB 7.86	THB 7.86	THB 7.23	THB 7.28	22,719,511
2025-10-22	THB 7.86	THB 7.91	THB 7.67	THB 7.91	10,729,807
2025-10-21	THB 7.71	THB 7.86	THB 7.57	THB 7.81	15,910,222
2025-10-20	THB 7.52	THB 7.86	THB 7.52	THB 7.67	10,156,844
2025-10-17	THB 7.71	THB 7.76	THB 7.43	THB 7.43	11,934,118
2025-10-16	THB 7.81	THB 7.96	THB 7.71	THB 7.71	10,203,407
2025-10-15	THB 7.43	THB 7.91	THB 7.43	THB 7.81	23,358,637
2025-10-14	THB 7.23	THB 7.67	THB 7.23	THB 7.38	16,324,103
2025-10-10	THB 7.33	THB 7.47	THB 7.18	THB 7.23	11,422,029
2025-10-09	THB 7.43	THB 7.47	THB 7.23	THB 7.28	6,534,992