Srinanaporn Marketing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.600 | 8.700 | 8.500 | 8.500 | 7.886 | 523,962 |
| 2025-10-20 | 8.700 | 8.700 | 8.600 | 8.600 | 7.979 | 432,717 |
| 2025-10-17 | 8.750 | 8.750 | 8.650 | 8.650 | 8.025 | 222,505 |
| 2025-10-16 | 8.750 | 8.800 | 8.700 | 8.750 | 8.118 | 152,848 |
| 2025-10-15 | 8.700 | 8.750 | 8.650 | 8.700 | 8.072 | 175,662 |
| 2025-10-14 | 8.800 | 8.800 | 8.650 | 8.650 | 8.025 | 644,851 |
| 2025-10-10 | 8.900 | 8.900 | 8.800 | 8.800 | 8.164 | 244,918 |
| 2025-10-09 | 8.900 | 8.900 | 8.800 | 8.850 | 8.211 | 209,463 |
| 2025-10-08 | 8.950 | 8.950 | 8.800 | 8.850 | 8.211 | 175,442 |
| 2025-10-07 | 8.850 | 8.900 | 8.800 | 8.850 | 8.211 | 225,230 |
| 2025-10-06 | 8.900 | 8.900 | 8.800 | 8.800 | 8.164 | 384,586 |
| 2025-10-03 | 9.000 | 9.000 | 8.850 | 8.900 | 8.257 | 448,808 |
| 2025-10-02 | 9.000 | 9.050 | 8.950 | 8.950 | 8.304 | 194,244 |
| 2025-10-01 | 9.050 | 9.250 | 8.900 | 8.900 | 8.257 | 1,830,198 |
| 2025-09-30 | 8.900 | 9.050 | 8.850 | 9.000 | 8.350 | 607,843 |
| 2025-09-29 | 8.900 | 8.900 | 8.850 | 8.850 | 8.211 | 432,069 |
| 2025-09-26 | 8.900 | 8.900 | 8.850 | 8.900 | 8.257 | 350,943 |
| 2025-09-25 | 9.000 | 9.000 | 8.850 | 8.900 | 8.257 | 1,313,159 |
| 2025-09-24 | 8.800 | 9.000 | 8.800 | 9.000 | 8.350 | 334,715 |
| 2025-09-23 | 9.100 | 9.150 | 8.800 | 8.800 | 8.164 | 1,303,483 |
| 2025-09-22 | 9.250 | 9.300 | 9.100 | 9.100 | 8.443 | 1,144,359 |
| 2025-09-19 | 9.550 | 9.600 | 9.300 | 9.300 | 8.628 | 1,744,601 |
| 2025-09-18 | 9.700 | 9.700 | 9.550 | 9.550 | 8.860 | 811,814 |
| 2025-09-17 | 9.700 | 9.700 | 9.650 | 9.650 | 8.953 | 1,195,816 |
| 2025-09-16 | 9.700 | 9.750 | 9.650 | 9.700 | 8.999 | 1,422,621 |
| 2025-09-15 | 9.850 | 9.850 | 9.700 | 9.750 | 9.046 | 1,388,252 |
| 2025-09-12 | 9.900 | 10.000 | 9.900 | 9.900 | 9.185 | 871,524 |
| 2025-09-11 | 9.900 | 9.900 | 9.800 | 9.800 | 9.092 | 972,496 |
| 2025-09-10 | 9.950 | 10.100 | 9.900 | 9.900 | 9.185 | 2,400,301 |
| 2025-09-09 | 10.300 | 10.300 | 9.850 | 9.950 | 9.231 | 3,167,344 |
| 2025-09-08 | 9.800 | 10.100 | 9.800 | 9.950 | 9.231 | 1,391,404 |
| 2025-09-05 | 9.600 | 9.800 | 9.550 | 9.800 | 9.092 | 740,960 |
| 2025-09-04 | 9.700 | 9.750 | 9.650 | 9.650 | 8.953 | 175,273 |
| 2025-09-03 | 9.750 | 9.750 | 9.650 | 9.700 | 8.999 | 385,370 |
| 2025-09-02 | 9.750 | 9.750 | 9.700 | 9.750 | 9.046 | 77,357 |
| 2025-09-01 | 9.800 | 9.800 | 9.700 | 9.750 | 9.046 | 93,529 |
| 2025-08-29 | 9.850 | 9.850 | 9.750 | 9.800 | 9.092 | 24,813 |
| 2025-08-28 | 9.650 | 9.800 | 9.650 | 9.800 | 9.092 | 114,100 |
| 2025-08-27 | 9.900 | 9.900 | 9.700 | 9.700 | 8.999 | 301,855 |
| 2025-08-26 | 9.900 | 9.900 | 9.800 | 9.800 | 9.092 | 111,921 |
| 2025-08-25 | 9.900 | 9.900 | 9.850 | 9.850 | 9.139 | 221,203 |
| 2025-08-22 | 10.100 | 10.100 | 9.800 | 9.900 | 9.185 | 565,590 |
| 2025-08-21 | 10.200 | 10.200 | 9.950 | 10.000 | 9.278 | 305,193 |
| 2025-08-20 | 10.400 | 10.400 | 10.200 | 10.300 | 9.324 | 488,048 |
| 2025-08-19 | 10.200 | 10.300 | 10.200 | 10.300 | 9.324 | 190,316 |
| 2025-08-18 | 10.400 | 10.400 | 10.200 | 10.200 | 9.234 | 143,275 |
| 2025-08-15 | 10.500 | 10.500 | 10.300 | 10.400 | 9.415 | 179,209 |
| 2025-08-14 | 10.400 | 10.500 | 10.300 | 10.400 | 9.415 | 392,330 |
| 2025-08-13 | 10.200 | 10.300 | 10.000 | 10.300 | 9.324 | 695,295 |
| 2025-08-08 | 10.400 | 10.400 | 10.200 | 10.200 | 9.234 | 512,590 |
| 2025-08-07 | 10.200 | 10.500 | 10.100 | 10.400 | 9.415 | 742,464 |
| 2025-08-06 | 9.950 | 10.100 | 9.950 | 10.100 | 9.143 | 709,127 |
| 2025-08-05 | 9.850 | 9.950 | 9.850 | 9.900 | 8.962 | 187,506 |
| 2025-08-04 | 9.850 | 10.000 | 9.800 | 9.800 | 8.872 | 209,000 |
| 2025-08-01 | 10.100 | 10.100 | 9.850 | 9.850 | 8.917 | 377,621 |
| 2025-07-31 | 10.100 | 10.100 | 10.000 | 10.000 | 9.053 | 113,032 |
| 2025-07-30 | 10.100 | 10.100 | 10.000 | 10.100 | 9.143 | 134,061 |
| 2025-07-29 | 10.100 | 10.100 | 9.950 | 10.100 | 9.143 | 200,063 |
| 2025-07-25 | 10.100 | 10.100 | 10.000 | 10.100 | 9.143 | 66,124 |
| 2025-07-24 | 10.100 | 10.200 | 9.900 | 10.100 | 9.143 | 204,865 |
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.