Srithai Superware Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.330	1.340	1.320	1.330	1.190	1,353,501
2024-07-24	1.340	1.350	1.330	1.330	1.190	448,410
2024-07-23	1.370	1.380	1.330	1.340	1.198	2,443,124
2024-07-19	1.380	1.380	1.340	1.350	1.207	1,157,301
2024-07-18	1.360	1.380	1.350	1.380	1.234	1,463,900
2024-07-17	1.360	1.370	1.320	1.340	1.198	3,436,125
2024-07-16	1.370	1.380	1.360	1.360	1.216	1,819,100
2024-07-15	1.390	1.390	1.370	1.370	1.225	2,275,070
2024-07-12	1.400	1.410	1.390	1.390	1.243	2,122,601
2024-07-11	1.430	1.440	1.400	1.400	1.252	2,914,700
2024-07-10	1.400	1.440	1.400	1.420	1.270	4,511,201
2024-07-09	1.400	1.410	1.390	1.400	1.252	1,663,801
2024-07-08	1.410	1.430	1.400	1.410	1.261	3,514,803
2024-07-05	1.360	1.430	1.360	1.420	1.270	8,041,500
2024-07-04	1.390	1.390	1.360	1.360	1.216	1,864,700
2024-07-03	1.370	1.390	1.370	1.380	1.234	1,433,550
2024-07-02	1.360	1.390	1.360	1.370	1.225	2,492,818
2024-07-01	1.360	1.380	1.350	1.350	1.207	1,209,900
2024-06-28	1.430	1.430	1.350	1.350	1.207	10,563,930
2024-06-27	1.350	1.400	1.340	1.400	1.252	10,910,500
2024-06-26	1.320	1.380	1.320	1.350	1.207	4,908,603
2024-06-25	1.320	1.330	1.310	1.320	1.181	959,205
2024-06-24	1.330	1.330	1.310	1.320	1.181	676,700
2024-06-21	1.310	1.330	1.310	1.320	1.181	851,100
2024-06-20	1.330	1.340	1.310	1.310	1.172	729,513
2024-06-19	1.360	1.370	1.290	1.330	1.190	6,479,509
2024-06-18	1.310	1.380	1.310	1.380	1.234	6,086,813
2024-06-17	1.310	1.320	1.290	1.320	1.181	1,894,505
2024-06-14	1.330	1.330	1.310	1.310	1.172	962,002
2024-06-13	1.320	1.350	1.320	1.320	1.181	2,605,175
2024-06-12	1.320	1.340	1.310	1.320	1.181	1,327,910
2024-06-11	1.290	1.330	1.290	1.310	1.172	1,814,211
2024-06-10	1.290	1.300	1.280	1.290	1.154	974,610
2024-06-07	1.260	1.290	1.260	1.280	1.145	661,101
2024-06-06	1.280	1.280	1.260	1.270	1.136	657,700
2024-06-05	1.250	1.280	1.250	1.260	1.127	669,400
2024-06-04	1.270	1.310	1.240	1.250	1.118	2,222,920
2024-05-31	1.300	1.300	1.280	1.290	1.154	528,317
2024-05-30	1.300	1.310	1.290	1.300	1.163	1,053,580
2024-05-29	1.290	1.320	1.280	1.300	1.163	1,115,900
2024-05-28	1.310	1.310	1.290	1.290	1.154	571,901
2024-05-27	1.270	1.300	1.270	1.290	1.154	309,300
2024-05-24	1.270	1.290	1.260	1.280	1.145	752,200
2024-05-23	1.280	1.290	1.250	1.270	1.136	2,452,000
2024-05-21	1.320	1.320	1.260	1.280	1.145	2,001,000
2024-05-20	1.310	1.340	1.310	1.310	1.172	811,800
2024-05-17	1.350	1.350	1.300	1.310	1.172	3,273,100
2024-05-16	1.390	1.390	1.340	1.340	1.198	4,009,705
2024-05-15	1.350	1.380	1.320	1.370	1.225	4,345,901
2024-05-14	1.330	1.380	1.320	1.330	1.190	3,912,603
2024-05-13	1.360	1.360	1.320	1.330	1.190	2,118,149
2024-05-10	1.360	1.360	1.300	1.340	1.198	5,120,910
2024-05-09	1.330	1.380	1.320	1.380	1.234	11,434,860
2024-05-08	1.260	1.340	1.240	1.330	1.190	10,589,850
2024-05-07	1.230	1.260	1.230	1.250	1.118	1,273,618
2024-05-03	1.250	1.260	1.230	1.260	1.094	2,441,367
2024-05-02	1.270	1.280	1.240	1.240	1.077	4,590,354
2024-04-30	1.230	1.270	1.220	1.260	1.094	6,513,105
2024-04-29	1.200	1.230	1.190	1.230	1.068	2,529,103
2024-04-26	1.180	1.190	1.180	1.180	1.024	350,800

← NewerPage 10 of 21 · 1,215 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.