Srithai Superware Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.120	1.140	1.120	1.130	0.981	167,601
2023-10-27	1.120	1.130	1.120	1.130	0.981	160,400
2023-10-26	1.120	1.130	1.120	1.120	0.972	646,200
2023-10-25	1.130	1.150	1.120	1.120	0.972	397,200
2023-10-24	1.120	1.140	1.120	1.120	0.972	636,650
2023-10-20	1.140	1.140	1.120	1.120	0.972	572,233
2023-10-19	1.150	1.150	1.130	1.140	0.990	203,475
2023-10-18	1.150	1.150	1.130	1.150	0.998	257,202
2023-10-17	1.140	1.160	1.140	1.140	0.990	206,435
2023-10-16	1.140	1.150	1.120	1.140	0.990	581,230
2023-10-12	1.130	1.160	1.130	1.140	0.990	259,700
2023-10-11	1.130	1.150	1.130	1.130	0.981	373,600
2023-10-10	1.130	1.150	1.120	1.120	0.972	1,073,200
2023-10-09	1.150	1.150	1.120	1.130	0.981	977,801
2023-10-06	1.150	1.160	1.140	1.140	0.990	619,700
2023-10-05	1.150	1.150	1.140	1.140	0.990	116,204
2023-10-04	1.140	1.160	1.140	1.140	0.990	301,812
2023-10-03	1.160	1.160	1.140	1.150	0.998	1,235,390
2023-10-02	1.170	1.170	1.150	1.160	1.007	370,621
2023-09-29	1.170	1.170	1.150	1.170	1.016	1,435,100
2023-09-28	1.180	1.190	1.160	1.160	1.007	387,001
2023-09-27	1.180	1.190	1.160	1.180	1.024	2,203,101
2023-09-26	1.200	1.210	1.180	1.180	1.024	1,614,401
2023-09-25	1.200	1.200	1.190	1.190	1.033	112,600
2023-09-22	1.190	1.200	1.190	1.200	1.042	1,199,100
2023-09-21	1.200	1.210	1.190	1.190	1.033	1,261,102
2023-09-20	1.200	1.200	1.190	1.190	1.033	887,318
2023-09-19	1.210	1.220	1.200	1.200	1.042	839,616
2023-09-18	1.210	1.230	1.200	1.200	1.042	867,660
2023-09-15	1.220	1.230	1.210	1.210	1.051	701,299
2023-09-14	1.220	1.240	1.220	1.220	1.059	779,402
2023-09-13	1.240	1.260	1.210	1.220	1.059	1,689,507
2023-09-12	1.280	1.280	1.230	1.240	1.077	1,225,400
2023-09-11	1.260	1.280	1.260	1.260	1.094	896,000
2023-09-08	1.270	1.280	1.260	1.260	1.094	427,104
2023-09-07	1.250	1.280	1.250	1.270	1.103	948,240
2023-09-06	1.240	1.270	1.240	1.250	1.085	816,301
2023-09-05	1.240	1.260	1.240	1.240	1.077	707,101
2023-09-04	1.270	1.280	1.240	1.240	1.077	2,191,408
2023-09-01	1.270	1.310	1.260	1.270	1.103	3,153,200
2023-08-31	1.300	1.300	1.260	1.280	1.111	2,864,200
2023-08-30	1.300	1.320	1.280	1.290	1.120	2,637,802
2023-08-29	1.280	1.310	1.280	1.290	1.120	3,121,701
2023-08-28	1.310	1.320	1.280	1.280	1.111	9,551,701
2023-08-25	1.230	1.300	1.230	1.300	1.129	10,784,840
2023-08-24	1.210	1.240	1.210	1.230	1.068	3,628,156
2023-08-23	1.220	1.240	1.210	1.220	1.044	4,171,919
2023-08-22	1.220	1.220	1.200	1.220	1.044	2,931,151
2023-08-21	1.210	1.220	1.200	1.220	1.044	1,306,901
2023-08-18	1.220	1.220	1.200	1.210	1.035	232,140
2023-08-17	1.210	1.220	1.200	1.210	1.035	474,400
2023-08-16	1.200	1.210	1.190	1.210	1.035	786,300
2023-08-15	1.210	1.210	1.190	1.200	1.026	1,370,801
2023-08-11	1.220	1.230	1.200	1.210	1.035	1,446,501
2023-08-10	1.210	1.230	1.210	1.210	1.035	685,400
2023-08-09	1.210	1.230	1.200	1.210	1.035	359,900
2023-08-08	1.220	1.230	1.210	1.210	1.035	272,800
2023-08-07	1.220	1.220	1.210	1.220	1.044	323,100
2023-08-04	1.210	1.230	1.210	1.220	1.044	472,550
2023-08-03	1.220	1.220	1.210	1.220	1.044	170,300

← NewerPage 13 of 21 · 1,216 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.