Srithai Superware Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.230	1.230	1.170	1.180	1.005	3,734,500
2022-05-06	1.250	1.260	1.240	1.250	1.043	2,012,400
2022-05-05	1.270	1.280	1.250	1.250	1.043	2,383,900
2022-05-03	1.260	1.290	1.250	1.260	1.051	4,166,600
2022-04-29	1.270	1.280	1.260	1.260	1.051	2,061,700
2022-04-28	1.250	1.270	1.250	1.270	1.059	1,254,300
2022-04-27	1.250	1.260	1.240	1.260	1.051	2,970,500
2022-04-26	1.260	1.270	1.250	1.250	1.043	2,223,400
2022-04-25	1.250	1.280	1.250	1.260	1.051	969,800
2022-04-22	1.270	1.280	1.240	1.270	1.059	3,660,700
2022-04-21	1.270	1.270	1.250	1.260	1.051	942,500
2022-04-20	1.290	1.290	1.250	1.260	1.051	3,608,700
2022-04-19	1.260	1.290	1.260	1.270	1.059	2,615,300
2022-04-18	1.250	1.270	1.240	1.260	1.051	3,177,900
2022-04-12	1.260	1.270	1.240	1.270	1.059	2,276,700
2022-04-11	1.280	1.290	1.230	1.260	1.051	2,788,900
2022-04-08	1.270	1.290	1.260	1.280	1.068	1,702,300
2022-04-07	1.290	1.290	1.260	1.270	1.059	1,828,000
2022-04-05	1.290	1.300	1.270	1.280	1.068	1,002,000
2022-04-04	1.310	1.310	1.280	1.290	1.076	669,500
2022-04-01	1.270	1.320	1.270	1.290	1.076	9,849,100
2022-03-31	1.300	1.300	1.270	1.270	1.059	3,272,100
2022-03-30	1.280	1.300	1.280	1.280	1.068	1,803,200
2022-03-29	1.270	1.310	1.270	1.290	1.076	5,355,100
2022-03-28	1.270	1.280	1.260	1.270	1.059	1,496,000
2022-03-25	1.280	1.280	1.250	1.270	1.059	3,091,600
2022-03-24	1.290	1.290	1.260	1.280	1.068	6,451,902
2022-03-23	1.300	1.310	1.280	1.290	1.076	2,899,700
2022-03-22	1.280	1.340	1.280	1.290	1.076	14,983,600
2022-03-21	1.280	1.300	1.270	1.290	1.076	2,263,500
2022-03-18	1.290	1.300	1.280	1.280	1.068	1,448,800
2022-03-17	1.300	1.300	1.270	1.290	1.076	1,871,600
2022-03-16	1.300	1.310	1.280	1.290	1.076	3,640,100
2022-03-15	1.300	1.330	1.260	1.260	1.051	11,142,600
2022-03-14	1.260	1.360	1.250	1.310	1.093	27,464,301
2022-03-11	1.230	1.260	1.230	1.250	1.043	2,625,700
2022-03-10	1.240	1.270	1.240	1.260	1.051	4,876,400
2022-03-09	1.220	1.240	1.190	1.230	1.026	3,776,800
2022-03-08	1.200	1.240	1.170	1.200	1.001	11,941,400
2022-03-07	1.300	1.300	1.220	1.230	1.026	19,351,301
2022-03-04	1.350	1.420	1.320	1.320	1.101	47,846,500
2022-03-03	1.370	1.390	1.360	1.370	1.143	5,080,100
2022-03-02	1.400	1.410	1.360	1.360	1.135	11,209,700
2022-03-01	1.370	1.390	1.360	1.390	1.160	18,356,900
2022-02-28	1.370	1.430	1.320	1.340	1.118	39,648,602
2022-02-25	1.310	1.400	1.310	1.350	1.126	26,073,000
2022-02-24	1.340	1.370	1.280	1.290	1.076	15,774,100
2022-02-23	1.300	1.390	1.300	1.370	1.143	38,191,500
2022-02-22	1.320	1.320	1.260	1.260	1.051	8,117,000
2022-02-21	1.310	1.330	1.280	1.310	1.093	13,138,100
2022-02-18	1.280	1.290	1.280	1.290	1.076	1,732,100
2022-02-17	1.270	1.310	1.270	1.290	1.076	3,600,700
2022-02-15	1.260	1.280	1.250	1.270	1.059	965,100
2022-02-14	1.290	1.300	1.240	1.270	1.059	7,303,700
2022-02-11	1.280	1.320	1.270	1.300	1.084	3,249,400
2022-02-10	1.310	1.310	1.270	1.280	1.068	2,292,000
2022-02-09	1.320	1.320	1.280	1.290	1.076	2,819,100
2022-02-08	1.330	1.340	1.310	1.320	1.101	1,237,100
2022-02-07	1.300	1.330	1.300	1.320	1.101	1,353,000
2022-02-04	1.310	1.330	1.300	1.300	1.084	1,166,300

← NewerPage 19 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.