Srithai Superware Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.610	1.660	1.610	1.640	1.397	7,010,304
2022-11-03	1.660	1.690	1.600	1.610	1.372	28,347,980
2022-11-02	1.650	1.680	1.640	1.650	1.406	16,906,500
2022-11-01	1.650	1.680	1.640	1.650	1.406	16,169,200
2022-10-31	1.570	1.690	1.570	1.650	1.406	46,466,848
2022-10-28	1.570	1.590	1.530	1.550	1.320	9,664,201
2022-10-27	1.560	1.600	1.550	1.560	1.329	13,263,980
2022-10-26	1.540	1.600	1.540	1.550	1.320	11,092,400
2022-10-25	1.560	1.560	1.520	1.530	1.303	5,038,600
2022-10-21	1.600	1.600	1.530	1.540	1.312	10,898,880
2022-10-20	1.580	1.620	1.570	1.600	1.363	14,616,750
2022-10-19	1.530	1.620	1.520	1.590	1.355	48,430,922
2022-10-18	1.490	1.530	1.470	1.510	1.286	10,696,730
2022-10-17	1.440	1.480	1.410	1.480	1.261	8,748,488
2022-10-12	1.450	1.480	1.440	1.440	1.227	9,331,827
2022-10-11	1.520	1.520	1.430	1.450	1.235	10,416,420
2022-10-10	1.500	1.540	1.500	1.520	1.295	7,162,860
2022-10-07	1.520	1.540	1.500	1.510	1.286	6,668,210
2022-10-06	1.500	1.550	1.490	1.520	1.295	14,819,800
2022-10-05	1.520	1.540	1.470	1.480	1.261	10,561,550
2022-10-04	1.520	1.530	1.480	1.510	1.286	11,329,450
2022-10-03	1.530	1.570	1.490	1.490	1.269	16,917,410
2022-09-30	1.500	1.570	1.480	1.550	1.320	16,193,610
2022-09-29	1.560	1.580	1.500	1.510	1.286	19,975,619
2022-09-28	1.480	1.560	1.470	1.530	1.303	31,002,520
2022-09-27	1.770	1.780	1.540	1.540	1.312	71,009,797
2022-09-26	1.770	1.810	1.750	1.760	1.499	26,342,850
2022-09-23	1.830	1.850	1.770	1.780	1.516	46,194,578
2022-09-22	1.730	1.850	1.720	1.850	1.576	99,514,516
2022-09-21	1.740	1.760	1.710	1.720	1.465	15,364,320
2022-09-20	1.730	1.770	1.720	1.740	1.482	29,727,740
2022-09-19	1.710	1.740	1.690	1.710	1.457	15,315,500
2022-09-16	1.720	1.750	1.700	1.700	1.448	21,461,721
2022-09-15	1.740	1.780	1.710	1.740	1.482	32,116,350
2022-09-14	1.680	1.750	1.670	1.740	1.482	33,501,801
2022-09-13	1.740	1.800	1.710	1.720	1.465	64,503,441
2022-09-12	1.730	1.780	1.720	1.730	1.474	35,773,359
2022-09-09	1.800	1.910	1.740	1.750	1.491	285,718,688
2022-09-08	1.570	1.690	1.560	1.690	1.440	51,018,152
2022-09-07	1.570	1.570	1.520	1.570	1.338	13,816,400
2022-09-06	1.640	1.660	1.560	1.580	1.346	25,046,350
2022-09-05	1.550	1.630	1.540	1.620	1.380	18,511,410
2022-09-02	1.540	1.580	1.520	1.560	1.329	18,163,910
2022-09-01	1.680	1.690	1.530	1.540	1.312	59,521,359
2022-08-31	1.680	1.710	1.660	1.680	1.431	24,005,600
2022-08-30	1.640	1.720	1.640	1.680	1.431	49,417,832
2022-08-29	1.600	1.650	1.580	1.630	1.389	24,255,160
2022-08-26	1.660	1.690	1.620	1.660	1.414	30,150,000
2022-08-25	1.640	1.690	1.610	1.640	1.397	44,227,312
2022-08-24	1.620	1.670	1.560	1.610	1.372	75,749,219
2022-08-23	1.510	1.660	1.500	1.640	1.397	109,744,398
2022-08-22	1.520	1.540	1.500	1.510	1.286	9,440,920
2022-08-19	1.580	1.600	1.510	1.520	1.295	37,252,000
2022-08-18	1.560	1.600	1.520	1.600	1.363	57,964,566
2022-08-17	1.500	1.540	1.480	1.520	1.295	16,487,320
2022-08-16	1.550	1.560	1.480	1.490	1.269	22,242,949
2022-08-15	1.560	1.630	1.510	1.540	1.312	104,730,305
2022-08-11	1.470	1.550	1.440	1.510	1.286	89,067,750
2022-08-10	1.600	1.620	1.430	1.430	1.218	85,560,969
2022-08-09	1.300	1.310	1.290	1.300	1.108	622,110

← NewerPage 17 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.