Srithai Superware Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.300	1.310	1.290	1.300	1.108	1,561,500
2022-08-05	1.280	1.290	1.270	1.290	1.099	709,200
2022-08-04	1.280	1.280	1.260	1.270	1.082	1,078,013
2022-08-03	1.260	1.280	1.260	1.280	1.090	631,305
2022-08-02	1.270	1.280	1.260	1.260	1.073	1,121,500
2022-08-01	1.260	1.280	1.250	1.270	1.082	1,563,801
2022-07-27	1.260	1.270	1.230	1.260	1.073	1,371,300
2022-07-26	1.270	1.280	1.260	1.260	1.073	479,000
2022-07-25	1.270	1.290	1.250	1.270	1.082	1,690,961
2022-07-22	1.280	1.300	1.280	1.280	1.090	1,390,001
2022-07-21	1.270	1.300	1.270	1.290	1.099	2,406,100
2022-07-20	1.260	1.290	1.260	1.280	1.090	2,177,900
2022-07-19	1.270	1.270	1.220	1.250	1.065	3,047,100
2022-07-18	1.260	1.280	1.250	1.260	1.073	1,654,532
2022-07-15	1.270	1.280	1.240	1.250	1.065	2,453,401
2022-07-14	1.300	1.310	1.260	1.270	1.082	2,134,801
2022-07-12	1.300	1.320	1.280	1.300	1.108	1,758,500
2022-07-11	1.280	1.320	1.280	1.310	1.116	1,410,359
2022-07-08	1.310	1.320	1.280	1.290	1.099	3,401,400
2022-07-07	1.280	1.300	1.280	1.290	1.099	2,633,200
2022-07-06	1.290	1.300	1.230	1.280	1.090	6,104,794
2022-07-05	1.380	1.380	1.260	1.290	1.099	5,818,416
2022-07-04	1.360	1.380	1.350	1.360	1.159	3,867,200
2022-07-01	1.400	1.410	1.340	1.350	1.150	7,468,890
2022-06-30	1.360	1.400	1.350	1.390	1.184	10,898,400
2022-06-29	1.350	1.360	1.330	1.340	1.142	3,879,900
2022-06-28	1.350	1.370	1.340	1.360	1.159	7,541,100
2022-06-27	1.310	1.340	1.290	1.330	1.133	5,170,610
2022-06-24	1.280	1.300	1.270	1.290	1.099	4,078,600
2022-06-23	1.280	1.280	1.260	1.270	1.082	2,628,250
2022-06-22	1.260	1.280	1.250	1.260	1.073	3,460,656
2022-06-21	1.280	1.290	1.260	1.270	1.082	6,545,977
2022-06-20	1.270	1.300	1.240	1.280	1.090	4,938,943
2022-06-17	1.250	1.300	1.210	1.270	1.082	9,720,628
2022-06-16	1.340	1.370	1.260	1.270	1.082	15,967,010
2022-06-15	1.350	1.360	1.320	1.330	1.133	9,125,305
2022-06-14	1.330	1.360	1.320	1.340	1.142	9,923,419
2022-06-13	1.390	1.400	1.320	1.340	1.142	33,825,262
2022-06-10	1.390	1.520	1.390	1.430	1.218	181,155,391
2022-06-09	1.350	1.410	1.350	1.390	1.184	16,634,461
2022-06-08	1.380	1.380	1.340	1.350	1.150	2,590,090
2022-06-07	1.320	1.380	1.320	1.360	1.159	5,567,004
2022-06-06	1.310	1.340	1.300	1.340	1.142	3,117,090
2022-06-02	1.350	1.360	1.310	1.320	1.125	7,218,701
2022-06-01	1.380	1.400	1.350	1.360	1.159	16,145,700
2022-05-31	1.360	1.390	1.340	1.360	1.159	5,265,690
2022-05-30	1.380	1.390	1.340	1.360	1.159	5,395,002
2022-05-27	1.390	1.430	1.360	1.370	1.167	13,795,960
2022-05-26	1.380	1.430	1.340	1.420	1.210	34,713,031
2022-05-25	1.390	1.390	1.340	1.370	1.167	10,584,420
2022-05-24	1.360	1.400	1.320	1.380	1.176	38,364,008
2022-05-23	1.340	1.360	1.300	1.350	1.150	28,673,891
2022-05-20	1.290	1.340	1.280	1.320	1.125	31,856,100
2022-05-19	1.210	1.280	1.200	1.270	1.082	8,062,800
2022-05-18	1.230	1.240	1.200	1.220	1.039	2,379,500
2022-05-17	1.190	1.230	1.180	1.210	1.031	1,457,000
2022-05-13	1.200	1.210	1.180	1.190	1.014	956,600
2022-05-12	1.250	1.250	1.180	1.190	1.014	2,733,400
2022-05-11	1.230	1.260	1.210	1.240	1.056	5,101,700
2022-05-10	1.160	1.200	1.160	1.190	1.014	1,430,900

← NewerPage 18 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.