Srithai Superware Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.180	1.190	1.170	1.180	1.024	104,904
2024-04-24	1.200	1.200	1.180	1.180	1.024	307,005
2024-04-23	1.190	1.200	1.190	1.200	1.042	416,101
2024-04-22	1.170	1.200	1.170	1.200	1.042	507,300
2024-04-19	1.180	1.180	1.160	1.170	1.016	667,315
2024-04-18	1.170	1.190	1.170	1.170	1.016	1,091,501
2024-04-17	1.170	1.180	1.160	1.170	1.016	870,200
2024-04-11	1.180	1.180	1.170	1.170	1.016	915,900
2024-04-10	1.180	1.200	1.170	1.180	1.024	832,600
2024-04-09	1.180	1.180	1.170	1.180	1.024	864,500
2024-04-05	1.160	1.180	1.160	1.180	1.024	231,109
2024-04-04	1.180	1.180	1.160	1.180	1.024	285,427
2024-04-03	1.180	1.190	1.170	1.180	1.024	895,100
2024-04-02	1.170	1.190	1.170	1.180	1.024	513,723
2024-04-01	1.180	1.180	1.170	1.170	1.016	272,312
2024-03-29	1.200	1.200	1.180	1.180	1.024	153,400
2024-03-28	1.180	1.200	1.180	1.200	1.042	713,107
2024-03-27	1.170	1.190	1.160	1.180	1.024	870,500
2024-03-26	1.180	1.180	1.170	1.170	1.016	419,796
2024-03-25	1.180	1.190	1.160	1.180	1.024	1,359,804
2024-03-22	1.190	1.190	1.180	1.180	1.024	443,502
2024-03-21	1.210	1.210	1.190	1.190	1.033	384,501
2024-03-20	1.210	1.210	1.200	1.200	1.042	873,921
2024-03-19	1.200	1.220	1.190	1.210	1.051	726,004
2024-03-18	1.210	1.220	1.200	1.200	1.042	2,279,504
2024-03-15	1.190	1.240	1.180	1.210	1.051	5,177,301
2024-03-14	1.200	1.200	1.190	1.200	1.042	761,801
2024-03-13	1.190	1.200	1.180	1.190	1.033	410,905
2024-03-12	1.210	1.210	1.190	1.190	1.033	144,501
2024-03-11	1.200	1.200	1.190	1.190	1.033	451,300
2024-03-08	1.180	1.200	1.180	1.180	1.024	663,601
2024-03-07	1.170	1.190	1.170	1.180	1.024	108,300
2024-03-06	1.160	1.200	1.160	1.180	1.024	220,200
2024-03-05	1.170	1.180	1.160	1.170	1.016	446,200
2024-03-04	1.180	1.190	1.170	1.170	1.016	439,500
2024-03-01	1.180	1.200	1.180	1.180	1.024	474,810
2024-02-29	1.190	1.200	1.170	1.170	1.016	1,822,401
2024-02-28	1.200	1.210	1.190	1.190	1.033	1,033,700
2024-02-27	1.190	1.230	1.190	1.200	1.042	2,376,301
2024-02-23	1.190	1.210	1.190	1.190	1.033	2,568,100
2024-02-22	1.180	1.190	1.170	1.180	1.024	610,100
2024-02-21	1.160	1.190	1.160	1.180	1.024	636,800
2024-02-20	1.190	1.190	1.170	1.170	1.016	780,800
2024-02-19	1.170	1.190	1.170	1.180	1.024	178,701
2024-02-16	1.180	1.190	1.170	1.170	1.016	470,500
2024-02-15	1.190	1.200	1.170	1.190	1.033	612,800
2024-02-14	1.170	1.190	1.170	1.180	1.024	422,800
2024-02-13	1.180	1.190	1.170	1.170	1.016	419,000
2024-02-12	1.170	1.180	1.170	1.180	1.024	203,800
2024-02-09	1.170	1.180	1.160	1.170	1.016	571,700
2024-02-08	1.190	1.200	1.150	1.160	1.007	2,160,410
2024-02-07	1.200	1.210	1.180	1.180	1.024	982,200
2024-02-06	1.210	1.210	1.190	1.190	1.033	1,178,670
2024-02-05	1.210	1.210	1.180	1.210	1.051	654,701
2024-02-02	1.200	1.220	1.190	1.200	1.042	337,003
2024-02-01	1.190	1.210	1.190	1.190	1.033	271,814
2024-01-31	1.210	1.210	1.190	1.190	1.033	697,714
2024-01-30	1.220	1.230	1.200	1.210	1.051	883,405
2024-01-29	1.220	1.230	1.200	1.220	1.059	1,249,650
2024-01-26	1.200	1.230	1.190	1.220	1.059	1,811,301

← NewerPage 11 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.