Srithai Superware Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1.320	1.360	1.310	1.320	1.101	2,572,500
2022-02-02	1.330	1.330	1.300	1.320	1.101	707,900
2022-02-01	1.320	1.330	1.310	1.320	1.101	824,700
2022-01-31	1.300	1.320	1.300	1.310	1.093	971,700
2022-01-28	1.290	1.330	1.270	1.300	1.084	2,909,100
2022-01-27	1.290	1.300	1.250	1.260	1.051	3,382,700
2022-01-26	1.280	1.300	1.270	1.290	1.076	1,903,800
2022-01-25	1.300	1.310	1.280	1.290	1.076	2,503,600
2022-01-24	1.330	1.350	1.300	1.300	1.084	3,893,600
2022-01-21	1.340	1.360	1.320	1.340	1.118	2,262,200
2022-01-20	1.350	1.400	1.340	1.350	1.126	7,573,000
2022-01-19	1.370	1.380	1.340	1.350	1.126	3,964,000
2022-01-18	1.400	1.410	1.370	1.370	1.143	5,495,600
2022-01-17	1.420	1.430	1.400	1.400	1.168	5,701,800
2022-01-14	1.430	1.440	1.410	1.420	1.185	4,742,200
2022-01-13	1.440	1.460	1.420	1.430	1.193	5,234,700
2022-01-12	1.450	1.460	1.430	1.430	1.193	4,673,200
2022-01-11	1.430	1.490	1.430	1.430	1.193	31,462,000
2022-01-10	1.410	1.460	1.410	1.430	1.193	8,658,300
2022-01-07	1.440	1.470	1.390	1.400	1.168	24,871,900
2022-01-06	1.440	1.460	1.420	1.440	1.201	9,128,300
2022-01-05	1.440	1.460	1.420	1.450	1.210	10,776,200
2022-01-04	1.410	1.460	1.390	1.450	1.210	35,705,898
2021-12-30	1.420	1.430	1.370	1.370	1.143	19,825,000
2021-12-29	1.290	1.430	1.290	1.420	1.185	51,727,602
2021-12-28	1.270	1.310	1.270	1.290	1.076	4,267,900
2021-12-27	1.260	1.290	1.250	1.270	1.059	2,892,900
2021-12-24	1.260	1.280	1.250	1.260	1.051	1,535,900
2021-12-23	1.270	1.280	1.260	1.260	1.051	1,728,400
2021-12-22	1.270	1.280	1.240	1.270	1.059	3,948,500
2021-12-21	1.280	1.300	1.240	1.260	1.051	4,044,200
2021-12-20	1.300	1.310	1.270	1.280	1.068	2,354,800
2021-12-17	1.280	1.330	1.280	1.310	1.093	5,926,700
2021-12-16	1.300	1.310	1.280	1.290	1.076	5,288,600
2021-12-15	1.280	1.310	1.270	1.280	1.068	2,152,100
2021-12-14	1.320	1.320	1.260	1.300	1.084	3,674,400
2021-12-13	1.270	1.320	1.270	1.310	1.093	3,197,400
2021-12-09	1.300	1.300	1.280	1.280	1.068	1,912,700
2021-12-08	1.300	1.320	1.290	1.290	1.076	2,420,900
2021-12-07	1.280	1.300	1.280	1.300	1.084	3,091,500
2021-12-03	1.270	1.280	1.260	1.270	1.059	1,857,900
2021-12-02	1.300	1.300	1.250	1.260	1.051	3,503,400
2021-12-01	1.250	1.290	1.250	1.280	1.068	1,433,800
2021-11-30	1.280	1.310	1.250	1.250	1.043	4,170,400
2021-11-29	1.320	1.330	1.280	1.280	1.068	5,154,200
2021-11-26	1.340	1.350	1.320	1.320	1.101	4,104,100
2021-11-25	1.350	1.360	1.340	1.340	1.118	1,565,700
2021-11-24	1.340	1.360	1.340	1.350	1.126	2,706,200
2021-11-23	1.340	1.360	1.340	1.340	1.118	2,424,600
2021-11-22	1.370	1.370	1.340	1.340	1.118	3,287,200
2021-11-19	1.390	1.390	1.350	1.360	1.135	4,185,700
2021-11-18	1.380	1.400	1.370	1.380	1.151	4,426,400
2021-11-17	1.360	1.400	1.340	1.380	1.151	10,007,300
2021-11-16	1.370	1.380	1.340	1.350	1.126	8,658,000
2021-11-15	1.350	1.380	1.340	1.370	1.143	7,150,100
2021-11-12	1.370	1.390	1.340	1.340	1.118	10,443,400
2021-11-11	1.350	1.350	1.330	1.340	1.118	3,224,100
2021-11-10	1.340	1.370	1.330	1.340	1.118	5,193,100
2021-11-09	1.310	1.330	1.300	1.330	1.110	2,682,500
2021-11-08	1.340	1.350	1.290	1.300	1.084	6,754,000

← NewerPage 20 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.