Srithai Superware Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.150	1.150	1.130	1.130	1.012	60,900
2025-01-20	1.140	1.140	1.120	1.120	1.003	34,000
2025-01-17	1.140	1.140	1.100	1.140	1.021	306,403
2025-01-16	1.120	1.160	1.100	1.140	1.021	515,555
2025-01-15	1.150	1.170	1.120	1.130	1.012	922,805
2025-01-14	1.180	1.180	1.150	1.160	1.039	120,950
2025-01-13	1.200	1.200	1.180	1.180	1.057	32,305
2025-01-10	1.190	1.200	1.170	1.190	1.066	297,606
2025-01-09	1.200	1.200	1.180	1.190	1.066	66,401
2025-01-08	1.200	1.200	1.190	1.200	1.075	179,765
2025-01-07	1.200	1.220	1.200	1.200	1.075	397,100
2025-01-06	1.230	1.240	1.200	1.200	1.075	118,700
2025-01-03	1.220	1.230	1.210	1.230	1.101	133,600
2025-01-02	1.210	1.230	1.200	1.220	1.092	334,900
2024-12-30	1.220	1.230	1.210	1.220	1.092	195,001
2024-12-27	1.210	1.230	1.210	1.220	1.092	161,202
2024-12-26	1.230	1.230	1.210	1.210	1.083	106,099
2024-12-25	1.220	1.230	1.220	1.230	1.101	69,000
2024-12-24	1.220	1.230	1.210	1.210	1.083	170,100
2024-12-23	1.200	1.230	1.200	1.220	1.092	71,101
2024-12-20	1.260	1.260	1.200	1.200	1.075	216,106
2024-12-19	1.270	1.270	1.240	1.260	1.128	108,100
2024-12-18	1.280	1.290	1.260	1.260	1.128	432,700
2024-12-17	1.300	1.300	1.280	1.280	1.146	83,700
2024-12-16	1.290	1.300	1.290	1.300	1.164	94,700
2024-12-13	1.300	1.310	1.280	1.280	1.146	138,702
2024-12-12	1.280	1.300	1.280	1.300	1.164	104,400
2024-12-11	1.290	1.300	1.280	1.290	1.155	250,200
2024-12-09	1.290	1.300	1.290	1.290	1.155	106,400
2024-12-06	1.310	1.310	1.290	1.300	1.164	152,300
2024-12-04	1.310	1.320	1.310	1.310	1.173	38,404
2024-12-03	1.310	1.320	1.290	1.310	1.173	138,501
2024-12-02	1.310	1.320	1.300	1.310	1.173	150,500
2024-11-29	1.310	1.330	1.290	1.310	1.173	201,203
2024-11-28	1.320	1.320	1.300	1.300	1.164	100,402
2024-11-27	1.300	1.320	1.300	1.320	1.182	84,600
2024-11-26	1.320	1.340	1.290	1.290	1.155	1,665,900
2024-11-25	1.380	1.380	1.320	1.330	1.191	608,115
2024-11-22	1.420	1.420	1.340	1.380	1.236	539,401
2024-11-21	1.450	1.450	1.400	1.400	1.254	319,200
2024-11-20	1.490	1.490	1.430	1.450	1.298	596,800
2024-11-19	1.430	1.490	1.420	1.480	1.325	10,508,880
2024-11-18	1.370	1.430	1.370	1.420	1.272	1,520,502
2024-11-15	1.400	1.410	1.390	1.410	1.263	1,611,602
2024-11-14	1.400	1.410	1.390	1.400	1.254	1,406,500
2024-11-13	1.320	1.400	1.320	1.400	1.254	846,300
2024-11-12	1.290	1.350	1.290	1.340	1.200	2,274,101
2024-11-11	1.360	1.400	1.360	1.380	1.236	317,800
2024-11-08	1.380	1.380	1.350	1.380	1.236	1,542,501
2024-11-07	1.370	1.390	1.340	1.390	1.245	267,800
2024-11-06	1.380	1.390	1.370	1.370	1.227	83,400
2024-11-05	1.370	1.400	1.370	1.380	1.236	64,500
2024-11-04	1.360	1.400	1.360	1.370	1.227	139,904
2024-11-01	1.390	1.400	1.370	1.370	1.227	185,701
2024-10-31	1.350	1.380	1.350	1.360	1.218	32,461
2024-10-30	1.350	1.360	1.350	1.350	1.209	474,902
2024-10-29	1.380	1.380	1.350	1.350	1.209	567,700
2024-10-28	1.360	1.390	1.350	1.350	1.209	86,100
2024-10-25	1.350	1.400	1.350	1.350	1.209	251,200
2024-10-24	1.360	1.370	1.340	1.340	1.200	878,746

← NewerPage 8 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.