Srithai Superware Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.090	1.090	1.060	1.080	1.080	138,600
2026-10-14	1.080	1.080	1.070	1.070	1.070	65,902
2026-10-12	1.090	1.090	1.070	1.080	1.080	139,800
2026-10-09	1.080	1.090	1.080	1.080	1.080	44,800
2026-10-08	1.090	1.090	1.080	1.090	1.090	10,502
2026-10-07	1.070	1.090	1.070	1.090	1.090	89,600
2026-10-06	1.080	1.090	1.070	1.070	1.070	86,700
2026-10-05	1.070	1.080	1.070	1.080	1.080	447,500
2026-10-02	1.050	1.070	1.040	1.070	1.070	290,700
2026-10-01	1.050	1.060	1.020	1.050	1.050	750,606
2026-09-30	1.090	1.100	1.040	1.040	1.040	1,148,600
2026-09-29	1.100	1.100	1.090	1.100	1.100	40,500
2026-09-28	1.100	1.110	1.100	1.100	1.100	13,300
2026-09-25	1.110	1.110	1.100	1.110	1.110	257,000
2026-09-24	1.120	1.120	1.090	1.110	1.110	288,001
2026-09-23	1.120	1.120	1.100	1.110	1.110	517,500
2026-09-22	1.120	1.120	1.110	1.120	1.120	222,717
2026-09-21	1.130	1.130	1.100	1.110	1.110	172,001
2026-09-18	1.130	1.130	1.120	1.120	1.120	42,501
2026-09-17	1.120	1.130	1.110	1.130	1.130	157,208
2026-09-16	1.120	1.130	1.110	1.110	1.110	286,899
2026-09-15	1.130	1.140	1.110	1.120	1.120	299,906
2026-09-14	1.140	1.150	1.110	1.130	1.130	583,802
2026-09-11	1.140	1.140	1.130	1.130	1.130	236,200
2026-09-10	1.150	1.160	1.140	1.140	1.140	237,405
2026-09-09	1.150	1.150	1.150	1.150	1.150	359,700
2026-09-08	1.150	1.150	1.140	1.150	1.150	251,800
2026-09-07	1.150	1.150	1.140	1.140	1.140	315,406
2026-09-04	1.130	1.150	1.130	1.140	1.140	431,734
2026-09-03	1.150	1.150	1.120	1.130	1.130	561,002
2026-09-02	1.150	1.150	1.130	1.140	1.140	994,100
2026-09-01	1.170	1.170	1.140	1.150	1.150	637,410
2026-08-31	1.120	1.170	1.110	1.160	1.160	1,201,808
2026-08-28	1.120	1.120	1.110	1.120	1.120	302,811
2026-08-27	1.130	1.130	1.120	1.120	1.120	198,629
2026-08-26	1.130	1.140	1.130	1.130	1.130	157,600
2026-08-25	1.130	1.140	1.120	1.140	1.140	359,305
2026-08-24	1.140	1.150	1.140	1.150	1.130	527,478
2026-08-21	1.140	1.150	1.140	1.150	1.130	542,464
2026-08-20	1.160	1.160	1.140	1.150	1.130	702,700
2026-08-19	1.190	1.190	1.150	1.160	1.140	400,667
2026-08-18	1.210	1.210	1.160	1.170	1.150	1,222,035
2026-08-17	1.190	1.210	1.190	1.200	1.179	1,386,104
2026-08-14	1.210	1.220	1.180	1.190	1.169	2,114,900
2026-08-13	1.160	1.210	1.160	1.200	1.179	5,116,816
2026-08-11	1.130	1.140	1.130	1.140	1.120	730,102
2026-08-10	1.120	1.140	1.120	1.130	1.110	873,189
2026-08-07	1.130	1.130	1.120	1.120	1.101	817,609
2026-08-06	1.120	1.130	1.120	1.120	1.101	549,217
2026-08-05	1.130	1.130	1.120	1.130	1.110	68,706
2026-08-04	1.120	1.130	1.110	1.130	1.110	488,309
2026-08-03	1.100	1.120	1.100	1.110	1.091	336,412
2026-07-31	1.100	1.110	1.090	1.110	1.091	519,264
2026-07-30	1.100	1.100	1.090	1.100	1.081	546,028
2026-07-27	1.090	1.090	1.080	1.080	1.061	11,750
2026-07-24	1.090	1.090	1.070	1.080	1.061	2,306,538
2026-07-23	1.090	1.090	1.080	1.090	1.071	1,693,100
2026-07-22	1.100	1.100	1.080	1.080	1.061	111,501
2026-07-21	1.090	1.110	1.060	1.100	1.081	3,156,667
2026-07-20	1.100	1.100	1.080	1.080	1.061	607,601

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.0200 THB
2026-05-05	0.0400 THB
2025-08-25	0.0200 THB
2025-04-28	0.0400 THB
2024-08-22	0.0017 THB
2024-05-07	0.0366 THB
2023-08-24	0.0180 THB
2023-05-08	0.0059 THB
2022-05-09	0.0260 THB
2019-05-02	0.0436 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.