Srithai Superware Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.110	1.120	1.100	1.120	1.037	54,621
2025-07-21	1.110	1.130	1.090	1.120	1.037	206,200
2025-07-18	1.080	1.180	1.080	1.100	1.018	392,102
2025-07-17	1.080	1.090	1.080	1.080	1.000	282,899
2025-07-16	1.080	1.090	1.070	1.070	0.991	297,901
2025-07-15	1.070	1.080	1.070	1.080	1.000	54,665
2025-07-14	1.070	1.070	1.060	1.070	0.991	27,700
2025-07-11	1.060	1.090	1.060	1.070	0.991	4,100
2025-07-09	1.080	1.080	1.060	1.060	0.981	14,605
2025-07-08	1.070	1.070	1.060	1.070	0.991	89,801
2025-07-07	1.070	1.070	1.070	1.070	0.991	67,500
2025-07-04	1.080	1.080	1.070	1.070	0.991	4,703
2025-07-03	1.070	1.080	1.070	1.080	1.000	3,806
2025-07-02	1.060	1.070	1.060	1.070	0.991	181,306
2025-07-01	1.070	1.070	1.060	1.060	0.981	14,089
2025-06-30	1.060	1.070	1.060	1.060	0.981	215,400
2025-06-27	1.070	1.070	1.060	1.060	0.981	18,500
2025-06-26	1.070	1.080	1.070	1.070	0.991	31,805
2025-06-25	1.070	1.070	1.050	1.060	0.981	620,800
2025-06-24	1.080	1.090	1.070	1.080	1.000	35,600
2025-06-23	1.070	1.070	1.060	1.070	0.991	416,200
2025-06-20	1.070	1.080	1.070	1.080	1.000	87,813
2025-06-19	1.070	1.070	1.070	1.070	0.991	1,044,000
2025-06-18	1.070	1.070	1.070	1.070	0.991	6,600
2025-06-17	1.070	1.080	1.070	1.070	0.991	391,800
2025-06-16	1.070	1.080	1.070	1.070	0.991	1,147,100
2025-06-13	1.060	1.080	1.060	1.070	0.991	302,803
2025-06-12	1.080	1.090	1.070	1.070	0.991	1,029,600
2025-06-11	1.080	1.080	1.080	1.080	1.000	122,700
2025-06-10	1.080	1.090	1.070	1.080	1.000	38,200
2025-06-09	1.070	1.080	1.070	1.080	1.000	1,045,619
2025-06-06	1.070	1.080	1.070	1.070	0.991	20,000
2025-06-05	1.070	1.070	1.060	1.070	0.991	58,500
2025-06-04	1.070	1.070	1.060	1.070	0.991	84,501
2025-05-30	1.050	1.070	1.050	1.070	0.991	105,300
2025-05-29	1.080	1.100	1.050	1.060	0.981	1,117,916
2025-05-28	1.070	1.080	1.070	1.070	0.991	168,500
2025-05-27	1.080	1.090	1.080	1.080	1.000	137,200
2025-05-26	1.080	1.080	1.070	1.080	1.000	428,901
2025-05-23	1.100	1.100	1.080	1.080	1.000	21,600
2025-05-22	1.090	1.090	1.080	1.080	1.000	78,984
2025-05-21	1.080	1.090	1.070	1.090	1.009	651,033
2025-05-20	1.110	1.110	1.080	1.080	1.000	544,599
2025-05-19	1.100	1.110	1.090	1.100	1.018	137,800
2025-05-16	1.100	1.120	1.100	1.100	1.018	131,100
2025-05-15	1.110	1.120	1.100	1.110	1.028	369,100
2025-05-14	1.100	1.110	1.100	1.100	1.018	234,901
2025-05-13	1.130	1.130	1.110	1.110	1.028	150,700
2025-05-09	1.110	1.130	1.100	1.120	1.037	122,000
2025-05-08	1.130	1.140	1.100	1.120	1.037	541,503
2025-05-07	1.110	1.140	1.100	1.130	1.046	550,101
2025-05-06	1.100	1.110	1.100	1.110	1.028	180,401
2025-05-02	1.110	1.130	1.100	1.100	1.018	568,300
2025-04-30	1.120	1.130	1.110	1.110	1.028	124,008
2025-04-29	1.150	1.170	1.110	1.120	1.037	528,720
2025-04-28	1.200	1.200	1.130	1.150	1.065	489,023
2025-04-25	1.230	1.230	1.220	1.220	1.092	200,401
2025-04-24	1.250	1.250	1.220	1.230	1.101	193,600
2025-04-23	1.220	1.280	1.210	1.250	1.119	598,844
2025-04-22	1.190	1.230	1.190	1.210	1.083	129,602

← NewerPage 6 of 21 · 1,215 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.