Srithai Superware Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.690	1.750	1.680	1.740	1.482	23,789,631
2023-01-31	1.710	1.730	1.670	1.670	1.423	14,729,740
2023-01-30	1.700	1.730	1.680	1.700	1.448	20,212,699
2023-01-27	1.630	1.730	1.630	1.710	1.457	41,854,980
2023-01-26	1.660	1.700	1.610	1.630	1.389	49,324,281
2023-01-25	1.580	1.660	1.580	1.640	1.397	21,049,949
2023-01-24	1.590	1.600	1.580	1.580	1.346	1,640,001
2023-01-23	1.580	1.600	1.580	1.590	1.355	1,237,700
2023-01-20	1.600	1.620	1.570	1.580	1.346	6,399,255
2023-01-19	1.600	1.620	1.590	1.600	1.363	1,898,652
2023-01-18	1.600	1.620	1.590	1.610	1.372	2,937,907
2023-01-17	1.610	1.610	1.580	1.590	1.355	1,021,310
2023-01-16	1.570	1.610	1.560	1.610	1.372	4,546,900
2023-01-13	1.630	1.660	1.560	1.570	1.338	14,947,960
2023-01-12	1.620	1.630	1.610	1.630	1.389	1,899,000
2023-01-11	1.640	1.640	1.610	1.620	1.380	1,718,400
2023-01-10	1.610	1.640	1.600	1.630	1.389	2,948,700
2023-01-09	1.630	1.660	1.610	1.610	1.372	9,355,200
2023-01-06	1.570	1.630	1.570	1.610	1.372	7,877,701
2023-01-05	1.590	1.590	1.550	1.570	1.338	6,009,415
2023-01-04	1.610	1.610	1.570	1.580	1.346	3,912,401
2023-01-03	1.590	1.630	1.580	1.600	1.363	6,850,101
2022-12-30	1.620	1.640	1.580	1.590	1.355	12,343,950
2022-12-29	1.570	1.620	1.560	1.610	1.372	5,937,409
2022-12-28	1.580	1.600	1.570	1.570	1.338	1,854,800
2022-12-27	1.570	1.600	1.570	1.580	1.346	3,354,721
2022-12-26	1.530	1.570	1.530	1.560	1.329	1,634,300
2022-12-23	1.540	1.550	1.530	1.530	1.303	3,041,575
2022-12-22	1.590	1.590	1.520	1.550	1.320	10,303,270
2022-12-21	1.570	1.600	1.560	1.580	1.346	4,460,500
2022-12-20	1.610	1.610	1.560	1.570	1.338	7,892,311
2022-12-19	1.600	1.630	1.600	1.600	1.363	2,008,111
2022-12-16	1.630	1.630	1.580	1.600	1.363	5,452,102
2022-12-15	1.650	1.660	1.610	1.630	1.389	5,425,700
2022-12-14	1.660	1.690	1.650	1.650	1.406	4,532,371
2022-12-13	1.660	1.670	1.640	1.660	1.414	4,751,360
2022-12-09	1.660	1.660	1.630	1.650	1.406	2,540,500
2022-12-08	1.600	1.650	1.600	1.650	1.406	7,186,905
2022-12-07	1.610	1.640	1.600	1.600	1.363	4,813,992
2022-12-06	1.660	1.700	1.600	1.610	1.372	24,847,910
2022-12-02	1.700	1.740	1.690	1.690	1.440	18,499,410
2022-12-01	1.650	1.700	1.650	1.680	1.431	17,524,500
2022-11-30	1.650	1.660	1.630	1.650	1.406	7,010,626
2022-11-29	1.630	1.680	1.620	1.660	1.414	14,815,600
2022-11-28	1.600	1.640	1.600	1.620	1.380	5,248,400
2022-11-25	1.600	1.610	1.580	1.600	1.363	2,939,200
2022-11-24	1.620	1.630	1.590	1.600	1.363	4,176,638
2022-11-23	1.600	1.630	1.590	1.620	1.380	3,956,101
2022-11-22	1.620	1.630	1.590	1.590	1.355	8,363,800
2022-11-21	1.570	1.650	1.560	1.620	1.380	11,827,710
2022-11-18	1.600	1.610	1.560	1.560	1.329	9,799,300
2022-11-17	1.590	1.620	1.590	1.590	1.355	6,018,010
2022-11-16	1.610	1.630	1.570	1.580	1.346	11,435,300
2022-11-15	1.600	1.640	1.580	1.600	1.363	18,504,900
2022-11-14	1.580	1.600	1.550	1.600	1.363	12,201,300
2022-11-11	1.720	1.730	1.570	1.580	1.346	52,362,129
2022-11-10	1.730	1.740	1.690	1.710	1.457	22,347,400
2022-11-09	1.680	1.770	1.650	1.720	1.465	60,363,539
2022-11-08	1.740	1.770	1.650	1.680	1.431	90,667,859
2022-11-07	1.640	1.670	1.610	1.620	1.380	12,895,240

← NewerPage 16 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.