Srithai Superware Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.360	1.400	1.350	1.380	1.176	3,176,600
2023-05-02	1.420	1.420	1.360	1.360	1.159	3,491,406
2023-04-28	1.390	1.420	1.390	1.410	1.201	1,709,441
2023-04-27	1.400	1.410	1.370	1.380	1.176	3,486,309
2023-04-26	1.420	1.420	1.370	1.400	1.193	6,601,458
2023-04-25	1.460	1.460	1.410	1.410	1.201	3,658,206
2023-04-24	1.440	1.480	1.440	1.460	1.244	1,795,600
2023-04-21	1.430	1.450	1.430	1.430	1.218	2,020,100
2023-04-20	1.460	1.460	1.430	1.430	1.218	2,165,706
2023-04-19	1.480	1.490	1.450	1.450	1.235	3,430,101
2023-04-18	1.480	1.490	1.460	1.480	1.261	1,945,300
2023-04-17	1.480	1.500	1.460	1.470	1.252	1,901,900
2023-04-12	1.480	1.490	1.450	1.480	1.261	3,326,300
2023-04-11	1.500	1.500	1.470	1.480	1.261	4,028,900
2023-04-10	1.440	1.510	1.440	1.490	1.269	7,988,505
2023-04-07	1.430	1.460	1.420	1.450	1.235	2,076,666
2023-04-05	1.470	1.490	1.440	1.440	1.227	6,132,478
2023-04-04	1.490	1.500	1.480	1.480	1.261	2,714,334
2023-04-03	1.510	1.510	1.480	1.490	1.269	3,652,703
2023-03-31	1.510	1.520	1.490	1.500	1.278	3,126,705
2023-03-30	1.540	1.540	1.510	1.510	1.286	4,510,902
2023-03-29	1.530	1.560	1.530	1.540	1.312	4,868,607
2023-03-28	1.510	1.540	1.510	1.530	1.303	2,891,050
2023-03-27	1.530	1.530	1.490	1.500	1.278	4,304,300
2023-03-24	1.510	1.530	1.500	1.520	1.295	4,404,301
2023-03-23	1.510	1.530	1.500	1.510	1.286	3,264,528
2023-03-22	1.560	1.570	1.510	1.510	1.286	8,285,061
2023-03-21	1.510	1.560	1.500	1.540	1.312	10,815,900
2023-03-20	1.530	1.530	1.480	1.500	1.278	9,956,334
2023-03-17	1.480	1.540	1.480	1.520	1.295	7,967,010
2023-03-16	1.480	1.490	1.430	1.480	1.261	6,043,710
2023-03-15	1.460	1.500	1.450	1.480	1.261	8,146,508
2023-03-14	1.470	1.490	1.420	1.440	1.227	6,548,636
2023-03-13	1.500	1.520	1.460	1.470	1.252	7,934,121
2023-03-10	1.540	1.540	1.500	1.510	1.286	9,664,914
2023-03-09	1.570	1.570	1.540	1.550	1.320	5,754,665
2023-03-08	1.530	1.580	1.530	1.560	1.329	11,003,960
2023-03-07	1.490	1.580	1.480	1.560	1.329	29,883,400
2023-03-03	1.460	1.520	1.450	1.490	1.269	26,766,189
2023-03-02	1.410	1.490	1.410	1.460	1.244	46,479,969
2023-03-01	1.510	1.530	1.370	1.390	1.184	87,629,484
2023-02-28	1.660	1.670	1.510	1.520	1.295	102,150,094
2023-02-27	1.780	1.840	1.770	1.830	1.559	14,344,560
2023-02-24	1.860	1.870	1.760	1.780	1.516	39,751,887
2023-02-23	1.870	1.900	1.850	1.880	1.602	35,373,859
2023-02-22	1.810	1.880	1.800	1.860	1.585	29,567,740
2023-02-21	1.830	1.840	1.790	1.830	1.559	30,378,270
2023-02-20	1.710	1.820	1.710	1.820	1.550	54,795,152
2023-02-17	1.700	1.710	1.670	1.710	1.457	7,596,600
2023-02-16	1.680	1.710	1.670	1.700	1.448	7,536,752
2023-02-15	1.690	1.730	1.670	1.670	1.423	14,251,660
2023-02-14	1.740	1.760	1.680	1.680	1.431	29,665,939
2023-02-13	1.690	1.750	1.690	1.730	1.474	19,171,711
2023-02-10	1.680	1.720	1.680	1.700	1.448	14,749,650
2023-02-09	1.650	1.700	1.650	1.680	1.431	8,495,306
2023-02-08	1.690	1.690	1.630	1.640	1.397	14,374,560
2023-02-07	1.710	1.730	1.680	1.680	1.431	12,142,100
2023-02-06	1.680	1.720	1.670	1.710	1.457	8,426,306
2023-02-03	1.720	1.730	1.670	1.680	1.431	17,529,721
2023-02-02	1.750	1.770	1.710	1.720	1.465	30,440,580

← NewerPage 15 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.