Srithai Superware Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.270	1.300	1.200	1.200	1.075	1,023,404
2025-04-18	1.260	1.270	1.240	1.260	1.128	332,804
2025-04-17	1.280	1.320	1.230	1.260	1.128	1,445,805
2025-04-16	1.210	1.380	1.210	1.270	1.137	6,825,024
2025-04-11	1.110	1.110	1.080	1.110	0.994	203,601
2025-04-10	1.080	1.110	1.080	1.110	0.994	231,200
2025-04-09	1.060	1.090	1.060	1.080	0.967	54,700
2025-04-08	1.060	1.090	1.060	1.080	0.967	428,400
2025-04-04	1.090	1.090	1.060	1.080	0.967	143,600
2025-04-03	1.110	1.110	1.090	1.090	0.976	2,705
2025-04-02	1.090	1.110	1.090	1.110	0.994	2,000
2025-04-01	1.110	1.110	1.080	1.100	0.985	35,600
2025-03-31	1.070	1.090	1.070	1.090	0.976	132,000
2025-03-28	1.100	1.100	1.100	1.100	0.985	200
2025-03-27	1.100	1.110	1.100	1.110	0.994	5,100
2025-03-26	1.110	1.110	1.090	1.090	0.976	60,200
2025-03-25	1.090	1.100	1.090	1.100	0.985	99,510
2025-03-24	1.100	1.100	1.090	1.100	0.985	188,800
2025-03-21	1.090	1.110	1.090	1.100	0.985	56,611
2025-03-20	1.090	1.090	1.080	1.090	0.976	70,205
2025-03-19	1.090	1.110	1.090	1.090	0.976	208,600
2025-03-18	1.080	1.100	1.080	1.100	0.985	173,301
2025-03-17	1.070	1.090	1.070	1.090	0.976	128,718
2025-03-14	1.080	1.090	1.070	1.090	0.976	262,318
2025-03-13	1.070	1.080	1.070	1.080	0.967	433,700
2025-03-12	1.080	1.100	1.080	1.080	0.967	518,901
2025-03-11	1.070	1.080	1.070	1.080	0.967	1,550,700
2025-03-10	1.080	1.090	1.070	1.080	0.967	273,600
2025-03-07	1.080	1.080	1.080	1.080	0.967	531,501
2025-03-06	1.070	1.090	1.060	1.080	0.967	497,800
2025-03-05	1.070	1.080	1.070	1.080	0.967	107,600
2025-03-04	1.080	1.080	1.060	1.070	0.958	108,800
2025-03-03	1.080	1.080	1.070	1.070	0.958	185,904
2025-02-28	1.080	1.090	1.070	1.070	0.958	629,309
2025-02-27	1.090	1.100	1.070	1.080	0.967	581,009
2025-02-26	1.130	1.130	1.080	1.100	0.985	384,038
2025-02-25	1.130	1.130	1.100	1.100	0.985	416,571
2025-02-24	1.130	1.140	1.130	1.140	1.021	16,600
2025-02-21	1.120	1.140	1.120	1.130	1.012	89,003
2025-02-20	1.120	1.130	1.110	1.120	1.003	57,200
2025-02-19	1.110	1.130	1.110	1.120	1.003	81,800
2025-02-18	1.100	1.130	1.100	1.110	0.994	117,000
2025-02-17	1.100	1.120	1.100	1.100	0.985	43,300
2025-02-14	1.110	1.110	1.100	1.100	0.985	57,905
2025-02-13	1.120	1.130	1.100	1.100	0.985	50,600
2025-02-11	1.100	1.120	1.090	1.120	1.003	193,500
2025-02-10	1.110	1.120	1.100	1.100	0.985	232,800
2025-02-07	1.110	1.120	1.110	1.120	1.003	135,300
2025-02-06	1.100	1.130	1.100	1.110	0.994	82,002
2025-02-05	1.110	1.120	1.110	1.120	1.003	184,600
2025-02-04	1.120	1.130	1.110	1.110	0.994	51,901
2025-02-03	1.100	1.120	1.100	1.120	1.003	72,803
2025-01-31	1.120	1.130	1.110	1.120	1.003	403,000
2025-01-30	1.120	1.130	1.120	1.120	1.003	69,001
2025-01-29	1.130	1.140	1.120	1.120	1.003	328,500
2025-01-28	1.120	1.120	1.110	1.120	1.003	82,000
2025-01-27	1.120	1.130	1.110	1.120	1.003	182,100
2025-01-24	1.130	1.130	1.110	1.120	1.003	188,600
2025-01-23	1.130	1.130	1.110	1.130	1.012	231,800
2025-01-22	1.130	1.130	1.120	1.130	1.012	156,577

← NewerPage 7 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.