Srithai Superware Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.050	1.050	1.050	1.050	0.990	120,615
2026-01-19	1.050	1.050	1.040	1.040	0.981	48,300
2026-01-16	1.040	1.050	1.040	1.040	0.981	74,904
2026-01-15	1.050	1.050	1.040	1.050	0.990	18,201
2026-01-14	1.040	1.040	1.040	1.040	0.981	217,502
2026-01-13	1.050	1.050	1.040	1.050	0.990	34,915
2026-01-12	1.050	1.060	1.040	1.050	0.990	25,401
2026-01-09	1.050	1.060	1.050	1.060	1.000	20,402
2026-01-08	1.060	1.060	1.040	1.060	1.000	66,802
2026-01-07	1.060	1.070	1.060	1.060	1.000	57,003
2026-01-06	1.040	1.060	1.040	1.060	1.000	64,307
2026-01-05	1.060	1.060	1.040	1.050	0.990	40,801
2025-12-30	1.050	1.060	1.050	1.060	1.000	10,203
2025-12-29	1.070	1.070	1.060	1.060	1.000	204,100
2025-12-26	1.070	1.070	1.060	1.060	1.000	39,813
2025-12-25	1.060	1.070	1.060	1.070	1.009	270,700
2025-12-24	1.060	1.060	1.060	1.060	1.000	234,513
2025-12-23	1.050	1.070	1.050	1.070	1.009	573,700
2025-12-22	1.050	1.060	1.040	1.060	1.000	137,901
2025-12-19	1.050	1.060	1.040	1.060	1.000	25,400
2025-12-18	1.050	1.060	1.050	1.060	1.000	76,202
2025-12-17	1.050	1.060	1.040	1.060	1.000	59,575
2025-12-16	1.050	1.060	1.050	1.050	0.990	42,501
2025-12-15	1.050	1.050	1.050	1.050	0.990	4,048
2025-12-12	1.040	1.060	1.040	1.060	1.000	30,602
2025-12-11	1.040	1.060	1.040	1.050	0.990	34,704
2025-12-09	1.050	1.050	1.040	1.050	0.990	90,400
2025-12-08	1.050	1.060	1.050	1.050	0.990	204,000
2025-12-04	1.050	1.060	1.040	1.060	1.000	156,100
2025-12-03	1.050	1.060	1.040	1.060	1.000	131,302
2025-12-02	1.050	1.060	1.040	1.060	1.000	30,205
2025-12-01	1.050	1.060	1.040	1.060	1.000	36,277
2025-11-28	1.040	1.050	1.040	1.050	0.990	254,944
2025-11-27	1.030	1.050	1.030	1.050	0.990	264,502
2025-11-26	1.040	1.040	1.040	1.040	0.981	67,800
2025-11-25	1.040	1.050	1.040	1.050	0.990	282,800
2025-11-24	1.040	1.040	1.030	1.040	0.981	272,302
2025-11-21	1.040	1.040	1.030	1.040	0.981	94,700
2025-11-20	1.030	1.050	1.030	1.040	0.981	145,900
2025-11-19	1.050	1.050	1.040	1.040	0.981	6,900
2025-11-18	1.050	1.050	1.040	1.050	0.990	5,102
2025-11-17	1.040	1.050	1.030	1.050	0.990	137,603
2025-11-14	1.040	1.050	1.030	1.040	0.981	113,701
2025-11-13	1.040	1.050	1.030	1.050	0.990	246,500
2025-11-12	1.040	1.050	1.040	1.040	0.981	600,605
2025-11-11	1.040	1.050	1.040	1.050	0.990	104,400
2025-11-10	1.050	1.050	1.040	1.050	0.990	145,400
2025-11-07	1.040	1.050	1.040	1.050	0.990	46,200
2025-11-06	1.050	1.050	1.030	1.050	0.990	248,100
2025-11-05	1.050	1.050	1.030	1.050	0.990	572,405
2025-11-04	1.040	1.050	1.040	1.050	0.990	135,100
2025-11-03	1.040	1.050	1.040	1.040	0.981	75,005
2025-10-31	1.040	1.050	1.030	1.050	0.990	471,400
2025-10-30	1.050	1.050	1.030	1.050	0.990	162,800
2025-10-29	1.050	1.050	1.040	1.050	0.990	13,517
2025-10-28	1.050	1.050	1.040	1.040	0.981	199,103
2025-10-27	1.060	1.060	1.040	1.050	0.990	23,100
2025-10-24	1.040	1.060	1.040	1.050	0.990	193,800
2025-10-22	1.040	1.050	1.030	1.050	0.990	273,800
2025-10-21	1.050	1.050	1.030	1.040	0.981	2,155,400

← NewerPage 4 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.