Srithai Superware Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.200	1.230	1.190	1.220	1.059	1,811,301
2024-01-25	1.200	1.210	1.190	1.200	1.042	988,101
2024-01-24	1.190	1.200	1.180	1.200	1.042	290,706
2024-01-23	1.200	1.220	1.180	1.180	1.024	1,095,005
2024-01-22	1.200	1.220	1.180	1.190	1.033	838,021
2024-01-19	1.190	1.210	1.180	1.180	1.024	797,101
2024-01-18	1.190	1.200	1.180	1.180	1.024	781,600
2024-01-17	1.200	1.210	1.190	1.190	1.033	828,600
2024-01-16	1.190	1.230	1.190	1.210	1.051	2,725,102
2024-01-15	1.210	1.230	1.180	1.180	1.024	2,861,201
2024-01-12	1.200	1.260	1.190	1.200	1.042	6,671,210
2024-01-11	1.150	1.270	1.150	1.200	1.042	7,878,819
2024-01-10	1.150	1.160	1.140	1.150	0.998	431,517
2024-01-09	1.170	1.180	1.150	1.150	0.998	657,900
2024-01-08	1.160	1.170	1.150	1.170	1.016	708,105
2024-01-05	1.160	1.190	1.160	1.160	1.007	1,351,200
2024-01-04	1.170	1.170	1.150	1.160	1.007	745,507
2024-01-03	1.160	1.180	1.160	1.160	1.007	1,091,400
2024-01-02	1.150	1.160	1.150	1.160	1.007	759,702
2023-12-28	1.140	1.170	1.130	1.140	0.990	937,500
2023-12-27	1.150	1.160	1.140	1.150	0.998	338,060
2023-12-26	1.170	1.190	1.150	1.150	0.998	1,963,051
2023-12-25	1.120	1.170	1.110	1.170	1.016	2,929,376
2023-12-22	1.100	1.130	1.100	1.110	0.964	1,251,500
2023-12-21	1.090	1.110	1.090	1.090	0.946	386,000
2023-12-20	1.090	1.110	1.090	1.100	0.955	282,900
2023-12-19	1.100	1.110	1.090	1.090	0.946	225,001
2023-12-18	1.100	1.110	1.090	1.100	0.955	44,400
2023-12-15	1.100	1.110	1.090	1.100	0.955	51,810
2023-12-14	1.090	1.110	1.070	1.080	0.938	541,656
2023-12-13	1.090	1.110	1.080	1.100	0.955	131,000
2023-12-12	1.120	1.120	1.080	1.090	0.946	1,036,300
2023-12-08	1.110	1.120	1.090	1.120	0.972	1,290,100
2023-12-07	1.120	1.120	1.100	1.110	0.964	1,439,300
2023-12-06	1.120	1.130	1.110	1.120	0.972	176,501
2023-12-04	1.110	1.130	1.110	1.130	0.981	217,000
2023-12-01	1.100	1.120	1.100	1.110	0.964	120,000
2023-11-30	1.120	1.120	1.100	1.100	0.955	1,279,301
2023-11-29	1.120	1.120	1.110	1.110	0.964	319,001
2023-11-28	1.110	1.130	1.110	1.120	0.972	526,300
2023-11-27	1.120	1.120	1.110	1.110	0.964	394,800
2023-11-24	1.130	1.130	1.110	1.110	0.964	388,100
2023-11-23	1.110	1.150	1.110	1.130	0.981	965,144
2023-11-22	1.120	1.130	1.110	1.120	0.972	58,512
2023-11-21	1.110	1.130	1.110	1.120	0.972	132,700
2023-11-20	1.110	1.130	1.110	1.110	0.964	289,700
2023-11-17	1.110	1.130	1.110	1.110	0.964	79,300
2023-11-16	1.120	1.130	1.100	1.110	0.964	972,700
2023-11-15	1.110	1.140	1.110	1.120	0.972	447,305
2023-11-14	1.110	1.130	1.110	1.110	0.964	309,110
2023-11-13	1.110	1.120	1.110	1.110	0.964	183,500
2023-11-10	1.120	1.130	1.110	1.110	0.964	554,800
2023-11-09	1.130	1.140	1.110	1.120	0.972	1,348,510
2023-11-08	1.140	1.140	1.120	1.120	0.972	1,290,817
2023-11-07	1.140	1.140	1.130	1.140	0.990	291,500
2023-11-06	1.140	1.160	1.130	1.140	0.990	376,309
2023-11-03	1.140	1.170	1.140	1.150	0.998	975,805
2023-11-02	1.110	1.140	1.110	1.130	0.981	541,200
2023-11-01	1.130	1.140	1.120	1.120	0.972	132,900
2023-10-31	1.120	1.130	1.120	1.120	0.972	188,442

← NewerPage 12 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.