Siamrajathanee Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	4.720	4.720	4.640	4.680	4.680	11,621
2026-10-14	4.760	4.760	4.500	4.500	4.500	116,760
2026-10-12	4.740	4.740	4.740	4.740	4.740	2,234
2026-10-09	4.760	4.760	4.760	4.760	4.760	3,005
2026-10-08	4.740	4.740	4.740	4.740	4.740	705
2026-10-07	4.740	4.760	4.740	4.740	4.740	1,500
2026-10-06	4.800	4.800	4.700	4.760	4.760	2,275
2026-10-05	4.740	4.760	4.740	4.760	4.760	2,800
2026-10-02	4.760	4.760	4.760	4.760	4.760	3,645
2026-10-01	4.720	4.780	4.700	4.760	4.760	4,300
2026-09-30	4.780	4.780	4.740	4.740	4.740	3,900
2026-09-29	4.760	4.760	4.760	4.760	4.760	100,200
2026-09-28	4.760	4.760	4.760	4.760	4.760	700
2026-09-25	4.700	4.760	4.680	4.760	4.760	13,120
2026-09-24	4.740	4.740	4.700	4.700	4.700	23,457
2026-09-23	4.700	4.740	4.700	4.740	4.740	4,676
2026-09-22	4.760	4.760	4.760	4.760	4.760	80,097
2026-09-21	4.780	4.780	4.760	4.760	4.760	6,606
2026-09-18	4.760	4.760	4.680	4.680	4.680	6,074
2026-09-17	4.740	4.800	4.680	4.780	4.780	225,863
2026-09-16	4.780	4.800	4.700	4.780	4.780	193,655
2026-09-15	4.780	4.800	4.720	4.740	4.740	104,566
2026-09-14	4.800	4.800	4.760	4.780	4.780	204,112
2026-09-11	4.800	4.800	4.760	4.800	4.800	123,092
2026-09-10	4.800	4.800	4.780	4.800	4.800	70,701
2026-09-09	4.800	4.800	4.780	4.800	4.800	176,280
2026-09-08	4.800	4.800	4.780	4.800	4.800	150,200
2026-09-07	4.720	4.800	4.720	4.800	4.800	226,768
2026-09-04	4.760	4.760	4.680	4.760	4.760	79,603
2026-09-03	4.760	4.760	4.740	4.740	4.740	3,246
2026-09-02	4.600	4.760	4.600	4.740	4.740	156,700
2026-09-01	4.800	4.800	4.740	4.760	4.760	82,700
2026-08-31	4.740	4.800	4.720	4.800	4.800	68,504
2026-08-28	4.780	4.780	4.780	4.780	4.780	118,306
2026-08-27	4.820	4.820	4.760	4.760	4.760	205,394
2026-08-26	4.800	4.820	4.800	4.820	4.640	13,136
2026-08-25	4.820	4.820	4.800	4.800	4.621	57,007
2026-08-24	4.740	4.820	4.740	4.820	4.640	36,600
2026-08-21	4.800	4.800	4.760	4.800	4.621	12,615
2026-08-20	4.780	4.800	4.740	4.800	4.621	85,340
2026-08-19	4.780	4.780	4.760	4.780	4.602	41,001
2026-08-18	4.720	4.800	4.720	4.780	4.602	45,118
2026-08-17	4.700	4.800	4.700	4.780	4.602	41,201
2026-08-14	4.740	4.800	4.660	4.780	4.602	85,005
2026-08-13	4.780	4.800	4.780	4.780	4.602	57,717
2026-08-11	4.760	4.780	4.700	4.780	4.602	49,987
2026-08-10	4.740	4.780	4.720	4.760	4.582	16,000
2026-08-07	4.740	4.780	4.740	4.780	4.602	64,074
2026-08-06	4.740	4.740	4.720	4.740	4.563	19,064
2026-08-05	4.760	4.760	4.740	4.760	4.582	14,800
2026-08-04	4.760	4.760	4.720	4.760	4.582	34,801
2026-08-03	4.680	4.760	4.680	4.760	4.582	138,566
2026-07-31	4.680	4.700	4.660	4.700	4.525	31,901
2026-07-30	4.660	4.660	4.660	4.660	4.486	31,300
2026-07-27	4.640	4.660	4.640	4.660	4.486	7,800
2026-07-24	4.640	4.640	4.620	4.640	4.467	15,530
2026-07-23	4.620	4.640	4.620	4.640	4.467	12,233
2026-07-22	4.680	4.680	4.600	4.640	4.467	106,701
2026-07-21	4.660	4.680	4.660	4.660	4.486	16,813
2026-07-20	4.660	4.680	4.600	4.660	4.486	121,402

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1800 THB
2026-05-07	0.1800 THB
2025-08-21	0.2000 THB
2025-05-06	0.1800 THB
2024-09-24	0.0079 THB
2024-05-03	0.2000 THB
2023-08-24	0.2000 THB
2023-04-28	0.2000 THB
2022-08-23	0.1500 THB
2022-04-20	0.0267 THB
2021-08-26	0.2000 THB
2021-04-21	0.0266 THB
2020-11-23	0.1600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.