Srithai Superware Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.990	1.020	0.990	1.010	0.952	56,300
2026-04-20	1.000	1.010	0.990	1.010	0.952	263,100
2026-04-17	1.000	1.010	1.000	1.010	0.952	95,420
2026-04-16	1.000	1.010	1.000	1.000	0.943	57,890
2026-04-10	1.000	1.020	0.990	1.010	0.952	710,206
2026-04-09	1.000	1.000	0.980	0.980	0.924	706,400
2026-04-08	1.000	1.010	0.980	1.000	0.943	1,109,313
2026-04-07	1.000	1.000	0.990	0.990	0.934	468,481
2026-04-03	1.010	1.010	1.000	1.000	0.943	68,800
2026-04-02	1.010	1.010	1.000	1.000	0.943	33,300
2026-04-01	1.010	1.020	1.000	1.000	0.943	171,800
2026-03-31	0.990	1.010	0.990	1.010	0.952	73,900
2026-03-30	1.010	1.010	1.000	1.010	0.952	20,901
2026-03-27	1.010	1.010	1.010	1.010	0.952	901
2026-03-26	1.000	1.020	0.990	1.010	0.952	360,253
2026-03-25	1.000	1.010	1.000	1.010	0.952	119,300
2026-03-24	1.000	1.010	0.990	0.990	0.934	179,000
2026-03-23	1.000	1.000	0.990	0.990	0.934	225,400
2026-03-20	1.000	1.010	1.000	1.010	0.952	18,210
2026-03-19	1.030	1.030	0.980	1.000	0.943	295,250
2026-03-18	1.040	1.040	1.020	1.040	0.981	325,805
2026-03-17	1.040	1.040	1.020	1.030	0.971	77,459
2026-03-16	1.020	1.050	1.020	1.030	0.971	231,361
2026-03-13	1.020	1.020	1.010	1.010	0.952	25,807
2026-03-12	1.010	1.020	1.010	1.020	0.962	81,901
2026-03-11	1.010	1.020	1.010	1.010	0.952	135,004
2026-03-10	1.000	1.010	0.990	1.000	0.943	177,400
2026-03-09	0.980	1.010	0.980	0.980	0.924	117,112
2026-03-06	1.000	1.010	1.000	1.000	0.943	269,402
2026-03-05	0.990	1.020	0.990	1.000	0.943	366,900
2026-03-04	1.020	1.030	0.980	0.990	0.934	771,112
2026-03-02	1.040	1.050	1.030	1.030	0.971	715,400
2026-02-27	1.030	1.050	1.030	1.050	0.990	627,720
2026-02-26	1.040	1.050	1.040	1.050	0.990	30,912
2026-02-25	1.050	1.050	1.030	1.040	0.981	130,400
2026-02-24	1.030	1.040	1.030	1.040	0.981	131,514
2026-02-23	1.040	1.050	1.030	1.030	0.971	426,401
2026-02-20	1.040	1.040	1.030	1.030	0.971	452,901
2026-02-19	1.050	1.050	1.040	1.050	0.990	592,905
2026-02-18	1.050	1.050	1.040	1.050	0.990	269,204
2026-02-17	1.030	1.050	1.030	1.050	0.990	202,106
2026-02-16	1.040	1.050	1.030	1.040	0.981	184,603
2026-02-13	1.040	1.040	1.030	1.040	0.981	90,201
2026-02-12	1.030	1.040	1.030	1.040	0.981	33,513
2026-02-11	1.030	1.040	1.020	1.030	0.971	3,617,402
2026-02-10	1.020	1.040	1.020	1.040	0.981	725,899
2026-02-09	1.040	1.040	1.010	1.010	0.952	407,002
2026-02-06	1.040	1.050	1.040	1.040	0.981	62,428
2026-02-05	1.040	1.040	1.030	1.030	0.971	41,600
2026-02-04	1.030	1.050	1.030	1.050	0.990	11,539
2026-02-03	1.040	1.050	1.040	1.050	0.990	23,308
2026-02-02	1.030	1.050	1.030	1.050	0.990	266,807
2026-01-30	1.030	1.040	1.030	1.040	0.981	273,300
2026-01-29	1.040	1.040	1.020	1.020	0.962	923,400
2026-01-28	1.040	1.050	1.040	1.040	0.981	123,704
2026-01-27	1.050	1.050	1.020	1.050	0.990	108,700
2026-01-26	1.050	1.050	1.050	1.050	0.990	2,290
2026-01-23	1.050	1.050	1.040	1.040	0.981	321,402
2026-01-22	1.050	1.050	1.050	1.050	0.990	143,700
2026-01-21	1.060	1.060	1.040	1.050	0.990	33,700

← NewerPage 3 of 21 · 1,213 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.