Srithai Superware Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	1.400	1.400	1.370	1.370	1.227	432,310
2024-10-21	1.380	1.420	1.380	1.380	1.236	473,303
2024-10-18	1.390	1.410	1.390	1.390	1.245	191,501
2024-10-17	1.400	1.410	1.380	1.390	1.245	637,100
2024-10-16	1.340	1.410	1.340	1.410	1.263	1,810,300
2024-10-15	1.430	1.430	1.380	1.380	1.236	1,089,200
2024-10-11	1.450	1.450	1.410	1.430	1.280	2,074,628
2024-10-10	1.560	1.560	1.470	1.470	1.316	1,548,220
2024-10-09	1.550	1.560	1.550	1.550	1.388	193,802
2024-10-08	1.570	1.570	1.550	1.550	1.388	869,250
2024-10-07	1.530	1.570	1.530	1.560	1.397	1,413,902
2024-10-04	1.510	1.580	1.510	1.520	1.361	11,495,590
2024-10-03	1.530	1.530	1.520	1.520	1.361	2,669,219
2024-10-02	1.510	1.530	1.510	1.520	1.361	5,959,500
2024-10-01	1.540	1.540	1.510	1.510	1.352	1,812,001
2024-09-30	1.500	1.540	1.500	1.530	1.370	5,290,400
2024-09-27	1.500	1.520	1.500	1.500	1.343	802,522
2024-09-26	1.510	1.520	1.490	1.500	1.343	2,457,452
2024-09-25	1.520	1.520	1.500	1.510	1.352	3,343,620
2024-09-24	1.480	1.510	1.470	1.510	1.352	1,985,600
2024-09-23	1.470	1.470	1.460	1.470	1.316	1,187,402
2024-09-20	1.460	1.470	1.460	1.460	1.307	1,023,548
2024-09-19	1.470	1.480	1.460	1.460	1.307	601,801
2024-09-18	1.460	1.490	1.460	1.460	1.307	1,781,705
2024-09-17	1.460	1.470	1.450	1.470	1.316	2,118,000
2024-09-16	1.450	1.460	1.450	1.460	1.307	1,669,110
2024-09-13	1.450	1.470	1.450	1.450	1.298	225,601
2024-09-12	1.450	1.460	1.450	1.450	1.298	79,300
2024-09-11	1.460	1.470	1.450	1.450	1.298	697,949
2024-09-10	1.450	1.460	1.440	1.450	1.298	265,600
2024-09-09	1.450	1.460	1.440	1.440	1.289	476,914
2024-09-06	1.450	1.460	1.440	1.440	1.289	885,302
2024-09-05	1.440	1.460	1.430	1.440	1.289	1,157,953
2024-09-04	1.490	1.490	1.440	1.440	1.289	1,573,961
2024-09-03	1.430	1.460	1.430	1.460	1.307	1,255,406
2024-09-02	1.420	1.440	1.420	1.420	1.272	827,400
2024-08-30	1.430	1.430	1.420	1.420	1.272	886,105
2024-08-29	1.420	1.430	1.410	1.430	1.280	808,643
2024-08-28	1.420	1.430	1.410	1.420	1.272	841,360
2024-08-27	1.420	1.420	1.410	1.410	1.263	699,331
2024-08-26	1.410	1.420	1.400	1.410	1.263	1,496,311
2024-08-23	1.390	1.410	1.390	1.400	1.254	1,847,801
2024-08-22	1.420	1.420	1.400	1.400	1.254	1,002,216
2024-08-21	1.410	1.430	1.400	1.430	1.279	2,424,657
2024-08-20	1.410	1.410	1.400	1.410	1.261	1,539,202
2024-08-19	1.400	1.420	1.390	1.400	1.252	1,170,991
2024-08-16	1.390	1.400	1.380	1.400	1.252	1,889,701
2024-08-15	1.400	1.410	1.390	1.390	1.243	629,603
2024-08-14	1.400	1.410	1.390	1.390	1.243	1,290,906
2024-08-13	1.380	1.410	1.370	1.400	1.252	1,715,810
2024-08-09	1.370	1.370	1.340	1.360	1.216	2,041,913
2024-08-08	1.350	1.380	1.350	1.370	1.225	241,700
2024-08-07	1.320	1.370	1.320	1.370	1.225	2,286,501
2024-08-06	1.320	1.340	1.320	1.320	1.181	394,400
2024-08-05	1.330	1.340	1.310	1.320	1.181	1,836,353
2024-08-02	1.370	1.370	1.340	1.340	1.198	893,700
2024-08-01	1.360	1.370	1.350	1.360	1.216	892,149
2024-07-31	1.320	1.350	1.320	1.350	1.207	334,551
2024-07-30	1.340	1.340	1.320	1.330	1.190	1,263,900
2024-07-26	1.320	1.340	1.320	1.340	1.198	197,801

← NewerPage 9 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.