Srithai Superware Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.050	1.060	1.040	1.040	0.981	1,620,043
2025-10-17	1.050	1.060	1.050	1.050	0.990	416,300
2025-10-16	1.060	1.060	1.040	1.050	0.990	1,377,100
2025-10-15	1.050	1.070	1.050	1.060	1.000	288,399
2025-10-14	1.060	1.070	1.050	1.050	0.990	503,500
2025-10-10	1.060	1.060	1.050	1.050	0.990	138,300
2025-10-09	1.060	1.060	1.050	1.060	1.000	133,852
2025-10-08	1.070	1.070	1.050	1.070	1.009	292,870
2025-10-07	1.070	1.070	1.050	1.070	1.009	289,000
2025-10-06	1.080	1.080	1.060	1.060	1.000	237,319
2025-10-03	1.060	1.100	1.060	1.090	1.028	120,900
2025-10-02	1.080	1.080	1.070	1.070	1.009	8,256
2025-10-01	1.060	1.070	1.060	1.070	1.009	26,530
2025-09-30	1.060	1.060	1.060	1.060	1.000	48,706
2025-09-29	1.080	1.080	1.060	1.080	1.018	14,400
2025-09-26	1.060	1.100	1.060	1.080	1.018	287,602
2025-09-25	1.050	1.070	1.050	1.070	1.009	38,513
2025-09-24	1.060	1.060	1.050	1.050	0.990	52,401
2025-09-23	1.070	1.070	1.060	1.060	1.000	135,011
2025-09-22	1.060	1.070	1.060	1.060	1.000	253,200
2025-09-19	1.070	1.070	1.060	1.060	1.000	121,045
2025-09-18	1.080	1.080	1.070	1.070	1.009	32,632
2025-09-17	1.080	1.080	1.060	1.080	1.018	54,604
2025-09-16	1.060	1.080	1.060	1.080	1.018	78,080
2025-09-15	1.070	1.070	1.060	1.070	1.009	233,900
2025-09-12	1.060	1.110	1.060	1.070	1.009	400,000
2025-09-11	1.060	1.060	1.050	1.050	0.990	56,020
2025-09-10	1.060	1.060	1.050	1.050	0.990	67,500
2025-09-09	1.060	1.060	1.050	1.060	1.000	78,512
2025-09-08	1.050	1.060	1.050	1.050	0.990	96,081
2025-09-05	1.060	1.060	1.040	1.060	1.000	45,400
2025-09-04	1.050	1.070	1.050	1.050	0.990	34,425
2025-09-03	1.050	1.060	1.040	1.050	0.990	191,470
2025-09-02	1.070	1.070	1.050	1.060	1.000	9,300
2025-09-01	1.050	1.060	1.040	1.060	1.000	210,809
2025-08-29	1.050	1.060	1.050	1.050	0.990	16,603
2025-08-28	1.060	1.060	1.040	1.050	0.990	543,421
2025-08-27	1.060	1.070	1.050	1.060	1.000	449,921
2025-08-26	1.070	1.070	1.060	1.070	1.009	157,200
2025-08-25	1.080	1.080	1.060	1.070	1.009	172,935
2025-08-22	1.110	1.110	1.080	1.100	1.018	498,825
2025-08-21	1.110	1.110	1.090	1.110	1.028	328,303
2025-08-20	1.090	1.110	1.090	1.110	1.028	55,400
2025-08-19	1.110	1.110	1.100	1.100	1.018	148,100
2025-08-18	1.120	1.120	1.100	1.110	1.028	36,200
2025-08-15	1.090	1.110	1.090	1.110	1.028	214,321
2025-08-14	1.110	1.110	1.090	1.100	1.018	194,200
2025-08-13	1.090	1.110	1.090	1.110	1.028	246,700
2025-08-08	1.100	1.100	1.090	1.100	1.018	24,700
2025-08-07	1.090	1.110	1.090	1.100	1.018	70,302
2025-08-06	1.120	1.120	1.080	1.080	1.000	681,500
2025-08-05	1.100	1.120	1.090	1.120	1.037	109,300
2025-08-04	1.100	1.110	1.090	1.100	1.018	42,519
2025-08-01	1.120	1.120	1.100	1.100	1.018	21,700
2025-07-31	1.100	1.120	1.100	1.120	1.037	10,511
2025-07-30	1.100	1.100	1.100	1.100	1.018	20,725
2025-07-29	1.110	1.110	1.100	1.110	1.028	41,301
2025-07-25	1.090	1.100	1.080	1.100	1.018	4,000
2025-07-24	1.090	1.100	1.080	1.090	1.009	252,500
2025-07-23	1.100	1.120	1.090	1.090	1.009	191,804

← NewerPage 5 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.