Srithai Superware Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.230	1.230	1.210	1.220	1.044	696,100
2023-07-31	1.240	1.240	1.200	1.220	1.044	2,865,001
2023-07-27	1.230	1.240	1.220	1.240	1.061	668,925
2023-07-26	1.230	1.240	1.200	1.230	1.052	1,226,628
2023-07-25	1.220	1.230	1.210	1.230	1.052	492,700
2023-07-24	1.250	1.250	1.210	1.210	1.035	658,013
2023-07-21	1.240	1.250	1.220	1.250	1.069	186,100
2023-07-20	1.260	1.260	1.230	1.230	1.052	1,179,201
2023-07-19	1.250	1.260	1.230	1.260	1.078	637,000
2023-07-18	1.260	1.260	1.240	1.250	1.069	227,732
2023-07-17	1.260	1.260	1.190	1.250	1.069	2,989,899
2023-07-14	1.240	1.260	1.230	1.260	1.078	858,900
2023-07-13	1.250	1.250	1.220	1.230	1.052	491,600
2023-07-12	1.260	1.260	1.230	1.230	1.052	1,985,000
2023-07-11	1.270	1.270	1.250	1.250	1.069	868,809
2023-07-10	1.280	1.280	1.250	1.260	1.078	1,480,800
2023-07-07	1.270	1.280	1.250	1.280	1.095	1,489,100
2023-07-06	1.310	1.310	1.250	1.290	1.103	3,743,058
2023-07-05	1.230	1.300	1.220	1.300	1.112	4,808,051
2023-07-04	1.220	1.240	1.210	1.220	1.044	539,800
2023-07-03	1.190	1.210	1.180	1.210	1.035	349,239
2023-06-30	1.180	1.220	1.180	1.190	1.018	1,159,200
2023-06-29	1.200	1.210	1.170	1.190	1.018	775,400
2023-06-28	1.200	1.200	1.170	1.190	1.018	1,277,800
2023-06-27	1.180	1.210	1.180	1.190	1.018	1,418,303
2023-06-26	1.250	1.250	1.190	1.200	1.026	2,823,100
2023-06-23	1.240	1.250	1.220	1.230	1.052	1,396,100
2023-06-22	1.280	1.280	1.240	1.240	1.061	6,492,900
2023-06-21	1.290	1.300	1.280	1.280	1.095	1,427,502
2023-06-20	1.290	1.310	1.280	1.300	1.112	2,082,700
2023-06-19	1.310	1.310	1.280	1.290	1.103	1,981,001
2023-06-16	1.300	1.320	1.280	1.300	1.112	2,894,103
2023-06-15	1.310	1.330	1.280	1.290	1.103	3,972,100
2023-06-14	1.300	1.330	1.300	1.310	1.121	2,001,199
2023-06-13	1.310	1.320	1.290	1.300	1.112	1,421,700
2023-06-12	1.300	1.330	1.280	1.310	1.121	3,061,600
2023-06-09	1.280	1.320	1.270	1.300	1.112	3,407,503
2023-06-08	1.270	1.300	1.270	1.280	1.095	2,277,410
2023-06-07	1.290	1.300	1.260	1.270	1.086	5,454,056
2023-06-06	1.300	1.310	1.280	1.290	1.103	1,695,622
2023-06-02	1.300	1.310	1.280	1.290	1.103	1,866,718
2023-06-01	1.310	1.320	1.290	1.290	1.103	2,739,705
2023-05-31	1.330	1.330	1.300	1.300	1.112	3,616,307
2023-05-30	1.360	1.360	1.300	1.330	1.138	3,154,700
2023-05-29	1.360	1.380	1.350	1.360	1.163	1,087,405
2023-05-26	1.370	1.380	1.350	1.360	1.163	2,831,705
2023-05-25	1.390	1.410	1.370	1.370	1.172	3,586,312
2023-05-24	1.380	1.400	1.370	1.380	1.180	1,174,916
2023-05-23	1.390	1.390	1.370	1.390	1.189	1,204,000
2023-05-22	1.380	1.410	1.350	1.380	1.180	2,201,600
2023-05-19	1.440	1.440	1.370	1.380	1.180	12,638,910
2023-05-18	1.450	1.460	1.440	1.440	1.232	1,287,614
2023-05-17	1.460	1.470	1.440	1.440	1.232	1,822,406
2023-05-16	1.430	1.470	1.420	1.460	1.249	3,016,906
2023-05-15	1.490	1.500	1.400	1.420	1.215	7,951,205
2023-05-12	1.500	1.500	1.470	1.480	1.266	2,551,300
2023-05-11	1.470	1.510	1.470	1.490	1.275	2,747,700
2023-05-10	1.490	1.510	1.450	1.470	1.257	4,304,901
2023-05-09	1.460	1.520	1.430	1.490	1.275	5,526,428
2023-05-08	1.350	1.490	1.350	1.460	1.249	5,011,300

← NewerPage 14 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.