Srinanaporn Marketing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16.600 | 16.700 | 16.300 | 16.500 | 13.992 | 1,756,042 |
| 2024-04-25 | 16.500 | 16.700 | 16.500 | 16.600 | 14.077 | 1,029,516 |
| 2024-04-24 | 16.900 | 16.900 | 16.400 | 16.500 | 13.992 | 1,900,175 |
| 2024-04-23 | 16.600 | 17.000 | 16.600 | 16.800 | 14.247 | 2,176,417 |
| 2024-04-22 | 16.200 | 16.700 | 16.200 | 16.400 | 13.908 | 2,239,312 |
| 2024-04-19 | 16.600 | 16.600 | 15.800 | 16.000 | 13.568 | 4,789,198 |
| 2024-04-18 | 17.000 | 17.100 | 16.700 | 16.800 | 14.247 | 1,966,771 |
| 2024-04-17 | 17.300 | 17.300 | 16.800 | 16.900 | 14.332 | 2,784,007 |
| 2024-04-11 | 17.500 | 17.500 | 17.300 | 17.400 | 14.756 | 911,220 |
| 2024-04-10 | 17.400 | 17.700 | 17.300 | 17.500 | 14.840 | 2,793,933 |
| 2024-04-09 | 17.300 | 17.500 | 17.200 | 17.400 | 14.756 | 945,016 |
| 2024-04-05 | 17.200 | 17.500 | 17.200 | 17.200 | 14.586 | 996,611 |
| 2024-04-04 | 17.400 | 17.500 | 17.100 | 17.200 | 14.586 | 1,248,537 |
| 2024-04-03 | 17.700 | 17.700 | 17.400 | 17.400 | 14.756 | 1,909,141 |
| 2024-04-02 | 17.200 | 17.900 | 17.200 | 17.700 | 15.010 | 4,134,500 |
| 2024-04-01 | 17.200 | 17.500 | 17.000 | 17.400 | 14.756 | 2,725,365 |
| 2024-03-29 | 17.200 | 17.400 | 17.100 | 17.100 | 14.501 | 813,465 |
| 2024-03-28 | 17.600 | 17.600 | 17.100 | 17.200 | 14.586 | 2,455,538 |
| 2024-03-27 | 17.100 | 17.600 | 17.000 | 17.600 | 14.925 | 5,130,517 |
| 2024-03-26 | 16.600 | 17.100 | 16.400 | 16.900 | 14.332 | 3,002,055 |
| 2024-03-25 | 16.700 | 16.800 | 16.600 | 16.600 | 14.077 | 2,603,290 |
| 2024-03-22 | 16.400 | 17.000 | 16.300 | 16.800 | 14.247 | 8,169,937 |
| 2024-03-21 | 16.300 | 16.600 | 16.100 | 16.300 | 13.823 | 3,780,157 |
| 2024-03-20 | 16.800 | 16.800 | 16.000 | 16.100 | 13.653 | 5,017,778 |
| 2024-03-19 | 17.000 | 17.000 | 16.700 | 16.700 | 14.162 | 2,408,970 |
| 2024-03-18 | 17.000 | 17.100 | 16.900 | 16.900 | 14.332 | 1,348,419 |
| 2024-03-15 | 17.100 | 17.100 | 17.000 | 17.100 | 14.501 | 2,484,953 |
| 2024-03-14 | 17.200 | 17.300 | 16.900 | 17.000 | 14.416 | 3,434,070 |
| 2024-03-13 | 17.200 | 17.300 | 17.100 | 17.100 | 14.501 | 504,834 |
| 2024-03-12 | 17.400 | 17.400 | 17.000 | 17.200 | 14.586 | 1,792,902 |
| 2024-03-11 | 17.200 | 17.400 | 17.200 | 17.300 | 14.671 | 916,790 |
| 2024-03-08 | 17.100 | 17.300 | 17.100 | 17.200 | 14.586 | 1,177,842 |
| 2024-03-07 | 17.200 | 17.200 | 16.900 | 17.100 | 14.501 | 1,211,812 |
| 2024-03-06 | 16.700 | 17.100 | 16.700 | 17.100 | 14.501 | 3,415,859 |
| 2024-03-05 | 16.500 | 17.000 | 16.500 | 16.600 | 14.077 | 2,991,663 |
| 2024-03-04 | 16.900 | 16.900 | 16.400 | 16.500 | 13.992 | 3,929,726 |
| 2024-03-01 | 17.100 | 17.200 | 16.900 | 16.900 | 14.332 | 1,432,822 |
| 2024-02-29 | 17.300 | 17.400 | 17.000 | 17.100 | 14.501 | 2,740,610 |
| 2024-02-28 | 17.600 | 17.600 | 17.200 | 17.200 | 14.586 | 5,282,431 |
| 2024-02-27 | 17.400 | 17.700 | 17.300 | 17.600 | 14.925 | 3,638,332 |
| 2024-02-23 | 17.300 | 17.600 | 17.200 | 17.300 | 14.671 | 5,695,012 |
| 2024-02-22 | 17.400 | 17.500 | 16.900 | 17.200 | 14.586 | 7,507,502 |
| 2024-02-21 | 18.300 | 18.300 | 17.200 | 17.300 | 14.671 | 10,899,070 |
| 2024-02-20 | 19.300 | 19.500 | 18.000 | 18.000 | 15.264 | 9,632,966 |
| 2024-02-19 | 19.200 | 19.300 | 19.000 | 19.100 | 16.197 | 1,228,303 |
| 2024-02-16 | 19.300 | 19.400 | 19.000 | 19.100 | 16.197 | 2,137,174 |
| 2024-02-15 | 19.600 | 19.700 | 19.000 | 19.300 | 16.367 | 4,058,341 |
| 2024-02-14 | 19.500 | 19.700 | 19.100 | 19.600 | 16.621 | 3,932,006 |
| 2024-02-13 | 19.300 | 19.700 | 19.200 | 19.600 | 16.621 | 2,639,170 |
| 2024-02-12 | 19.200 | 19.300 | 19.200 | 19.200 | 16.282 | 1,132,667 |
| 2024-02-09 | 18.900 | 19.300 | 18.900 | 19.100 | 16.197 | 1,706,921 |
| 2024-02-08 | 19.400 | 19.400 | 18.800 | 18.900 | 16.028 | 3,740,181 |
| 2024-02-07 | 19.700 | 19.800 | 19.200 | 19.400 | 16.452 | 2,122,595 |
| 2024-02-06 | 19.300 | 19.800 | 19.300 | 19.700 | 16.706 | 3,891,485 |
| 2024-02-05 | 19.400 | 19.500 | 19.200 | 19.300 | 16.367 | 3,325,385 |
| 2024-02-02 | 19.300 | 19.600 | 19.200 | 19.400 | 16.452 | 8,922,914 |
| 2024-02-01 | 18.500 | 19.200 | 18.200 | 19.100 | 16.197 | 7,148,586 |
| 2024-01-31 | 19.000 | 19.000 | 18.500 | 18.600 | 15.773 | 2,489,858 |
| 2024-01-30 | 18.600 | 19.000 | 18.600 | 19.000 | 16.112 | 9,925,490 |
| 2024-01-29 | 18.600 | 18.700 | 18.200 | 18.600 | 15.773 | 6,268,470 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.1600 THB |
| 2026-05-05 | 0.3450 THB |
| 2025-08-21 | 0.2500 THB |
| 2025-05-07 | 0.3500 THB |
| 2024-08-22 | 0.2500 THB |
| 2024-05-07 | 0.2500 THB |
| 2023-08-22 | 0.2320 THB |
| 2023-05-02 | 0.2300 THB |
| 2022-08-19 | 0.1800 THB |
| 2022-04-28 | 0.1400 THB |
| 2021-08-17 | 0.1000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.