Srithai Superware Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.080	1.100	1.070	1.090	1.071	1,304,308
2026-07-16	1.080	1.080	1.040	1.080	1.061	804,404
2026-07-15	1.060	1.080	1.060	1.080	1.061	2,050,406
2026-07-14	1.040	1.080	1.040	1.060	1.042	4,224,320
2026-07-13	1.010	1.040	1.000	1.040	1.022	1,574,800
2026-07-10	1.000	1.010	0.990	1.000	0.983	384,810
2026-07-09	1.000	1.010	0.990	1.000	0.983	1,572,100
2026-07-08	1.030	1.030	0.980	1.000	0.983	2,996,660
2026-07-07	1.020	1.040	1.010	1.020	1.002	792,000
2026-07-06	1.030	1.030	1.010	1.020	1.002	225,600
2026-07-03	1.020	1.030	1.000	1.030	1.012	1,786,700
2026-07-02	1.020	1.030	1.010	1.030	1.012	161,700
2026-07-01	1.010	1.030	1.010	1.030	1.012	305,602
2026-06-30	1.010	1.030	1.010	1.020	1.002	27,000
2026-06-29	1.020	1.030	1.010	1.020	1.002	182,312
2026-06-26	1.010	1.020	0.990	1.010	0.992	1,286,806
2026-06-25	1.020	1.030	1.010	1.020	1.002	512,700
2026-06-24	1.030	1.030	1.000	1.030	1.012	783,978
2026-06-23	1.040	1.040	1.010	1.030	1.012	1,297,800
2026-06-22	1.030	1.050	1.030	1.030	1.012	265,800
2026-06-19	1.030	1.030	1.020	1.030	1.012	35,100
2026-06-18	1.040	1.040	1.020	1.030	1.012	38,492
2026-06-17	1.040	1.040	1.020	1.020	1.002	25,911
2026-06-16	1.020	1.030	1.020	1.030	1.012	518,900
2026-06-15	1.030	1.030	1.020	1.020	1.002	163,910
2026-06-12	1.040	1.040	1.020	1.030	1.012	303,600
2026-06-11	1.030	1.040	1.010	1.030	1.012	301,900
2026-06-10	1.030	1.040	1.030	1.030	1.012	366,700
2026-06-09	1.040	1.050	1.020	1.040	1.022	183,904
2026-06-08	1.070	1.080	1.030	1.050	1.032	5,489,413
2026-06-05	1.050	1.090	1.040	1.070	1.051	2,540,403
2026-06-04	1.070	1.070	1.050	1.060	1.042	61,500
2026-06-02	1.050	1.070	1.050	1.070	1.051	408,800
2026-05-29	1.080	1.080	1.050	1.070	1.051	569,700
2026-05-28	1.060	1.080	1.050	1.060	1.042	202,600
2026-05-27	1.050	1.070	1.050	1.060	1.042	256,600
2026-05-26	1.050	1.070	1.050	1.060	1.042	651,006
2026-05-25	1.050	1.060	1.040	1.060	1.042	194,448
2026-05-22	1.050	1.050	1.030	1.050	1.032	295,499
2026-05-21	1.020	1.050	1.020	1.050	1.032	883,500
2026-05-20	1.020	1.020	1.010	1.010	0.992	271,091
2026-05-19	1.010	1.030	1.010	1.010	0.992	512,211
2026-05-18	1.020	1.020	1.000	1.010	0.992	578,301
2026-05-15	1.010	1.020	1.010	1.010	0.992	235,200
2026-05-14	1.040	1.050	1.020	1.020	1.002	419,000
2026-05-13	1.010	1.040	1.010	1.040	1.022	913,303
2026-05-12	1.010	1.010	1.000	1.000	0.983	62,512
2026-05-11	1.000	1.010	1.000	1.000	0.983	318,601
2026-05-08	1.000	1.000	0.990	1.000	0.983	776,603
2026-05-07	1.000	1.010	1.000	1.000	0.983	453,300
2026-05-06	0.980	1.000	0.980	0.990	0.973	65,404
2026-05-05	0.970	0.990	0.970	0.990	0.973	148,200
2026-04-30	1.020	1.030	1.010	1.020	0.962	18,445
2026-04-29	1.020	1.020	1.010	1.010	0.952	113,010
2026-04-28	1.010	1.020	1.010	1.020	0.962	290,302
2026-04-27	1.020	1.020	1.000	1.010	0.952	137,504
2026-04-24	1.000	1.010	1.000	1.010	0.952	156,802
2026-04-23	1.000	1.010	1.000	1.010	0.952	90,248
2026-04-22	1.010	1.010	1.000	1.010	0.952	159,000
2026-04-21	0.990	1.020	0.990	1.010	0.952	56,300

← NewerPage 2 of 21 · 1,214 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.