Siamrajathanee Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.100 | 5.100 | 4.920 | 5.050 | 4.008 | 156,061 |
| 2024-07-24 | 5.050 | 5.100 | 5.050 | 5.050 | 4.008 | 34,773 |
| 2024-07-23 | 5.200 | 5.200 | 4.980 | 5.100 | 4.048 | 135,287 |
| 2024-07-19 | 5.300 | 5.300 | 5.050 | 5.250 | 4.167 | 156,286 |
| 2024-07-18 | 5.200 | 5.300 | 5.200 | 5.300 | 4.207 | 108,959 |
| 2024-07-17 | 5.350 | 5.400 | 5.200 | 5.250 | 4.167 | 94,323 |
| 2024-07-16 | 5.500 | 5.500 | 5.300 | 5.400 | 4.286 | 64,511 |
| 2024-07-15 | 5.450 | 5.450 | 5.400 | 5.450 | 4.326 | 132,546 |
| 2024-07-12 | 5.450 | 5.450 | 5.350 | 5.450 | 4.326 | 245,739 |
| 2024-07-11 | 5.550 | 5.600 | 5.400 | 5.450 | 4.326 | 148,634 |
| 2024-07-10 | 5.600 | 5.600 | 5.500 | 5.600 | 4.445 | 150,099 |
| 2024-07-09 | 5.600 | 5.750 | 5.500 | 5.650 | 4.484 | 265,294 |
| 2024-07-08 | 5.700 | 5.700 | 5.550 | 5.650 | 4.484 | 144,086 |
| 2024-07-05 | 5.700 | 5.750 | 5.600 | 5.700 | 4.524 | 63,055 |
| 2024-07-04 | 5.750 | 5.750 | 5.700 | 5.700 | 4.524 | 21,024 |
| 2024-07-03 | 5.700 | 5.950 | 5.600 | 5.750 | 4.564 | 30,733 |
| 2024-07-02 | 5.850 | 5.850 | 5.600 | 5.700 | 4.524 | 117,820 |
| 2024-07-01 | 5.950 | 5.950 | 5.750 | 5.800 | 4.603 | 83,141 |
| 2024-06-28 | 6.050 | 6.050 | 5.800 | 6.000 | 4.762 | 47,691 |
| 2024-06-27 | 6.100 | 6.100 | 5.900 | 6.050 | 4.802 | 51,427 |
| 2024-06-26 | 6.050 | 6.100 | 6.000 | 6.100 | 4.841 | 35,312 |
| 2024-06-25 | 6.050 | 6.100 | 6.050 | 6.050 | 4.802 | 29,715 |
| 2024-06-24 | 6.100 | 6.150 | 6.050 | 6.050 | 4.802 | 29,035 |
| 2024-06-21 | 6.100 | 6.100 | 6.050 | 6.100 | 4.841 | 3,415 |
| 2024-06-20 | 6.050 | 6.100 | 6.000 | 6.100 | 4.841 | 20,009 |
| 2024-06-19 | 6.050 | 6.100 | 6.000 | 6.100 | 4.841 | 26,538 |
| 2024-06-18 | 6.050 | 6.100 | 6.050 | 6.100 | 4.841 | 25,820 |
| 2024-06-17 | 6.000 | 6.150 | 5.950 | 6.100 | 4.841 | 37,441 |
| 2024-06-14 | 6.250 | 6.250 | 6.050 | 6.150 | 4.881 | 30,079 |
| 2024-06-13 | 6.250 | 6.250 | 6.200 | 6.250 | 4.961 | 69,120 |
| 2024-06-12 | 6.250 | 6.350 | 6.250 | 6.350 | 5.040 | 6,081 |
| 2024-06-11 | 6.300 | 6.400 | 6.200 | 6.400 | 5.080 | 48,214 |
| 2024-06-10 | 6.450 | 6.850 | 6.200 | 6.300 | 5.000 | 92,957 |
| 2024-06-07 | 6.500 | 6.550 | 6.300 | 6.500 | 5.159 | 25,708 |
| 2024-06-06 | 6.550 | 6.550 | 6.450 | 6.550 | 5.199 | 34,044 |
| 2024-06-05 | 6.650 | 6.650 | 6.500 | 6.550 | 5.199 | 19,094 |
| 2024-06-04 | 6.800 | 6.800 | 6.500 | 6.600 | 5.238 | 25,507 |
| 2024-05-31 | 6.600 | 6.800 | 6.450 | 6.700 | 5.318 | 87,962 |
| 2024-05-30 | 6.650 | 6.700 | 6.550 | 6.550 | 5.199 | 70,477 |
| 2024-05-29 | 6.600 | 6.650 | 6.550 | 6.650 | 5.278 | 19,646 |
| 2024-05-28 | 6.750 | 6.750 | 6.650 | 6.700 | 5.318 | 7,899 |
| 2024-05-27 | 6.600 | 6.750 | 6.600 | 6.750 | 5.357 | 3,630 |
| 2024-05-24 | 6.550 | 6.700 | 6.500 | 6.700 | 5.318 | 10,348 |
| 2024-05-23 | 6.700 | 6.800 | 6.600 | 6.750 | 5.357 | 9,920 |
| 2024-05-21 | 6.650 | 6.800 | 6.650 | 6.700 | 5.318 | 5,751 |
| 2024-05-20 | 6.600 | 6.650 | 6.500 | 6.600 | 5.238 | 2,476 |
| 2024-05-17 | 6.500 | 6.600 | 6.450 | 6.600 | 5.238 | 24,037 |
| 2024-05-16 | 6.500 | 6.500 | 6.400 | 6.400 | 5.080 | 49,895 |
| 2024-05-15 | 6.450 | 6.500 | 6.350 | 6.500 | 5.159 | 76,717 |
| 2024-05-14 | 6.400 | 6.500 | 6.350 | 6.500 | 5.159 | 168,716 |
| 2024-05-13 | 6.550 | 6.550 | 6.400 | 6.450 | 5.119 | 60,315 |
| 2024-05-10 | 6.550 | 6.650 | 6.550 | 6.600 | 5.238 | 21,743 |
| 2024-05-09 | 6.650 | 6.800 | 6.650 | 6.700 | 5.318 | 15,705 |
| 2024-05-08 | 6.600 | 6.650 | 6.600 | 6.600 | 5.238 | 9,301 |
| 2024-05-07 | 6.500 | 6.600 | 6.500 | 6.600 | 5.238 | 38,935 |
| 2024-05-03 | 6.600 | 6.850 | 6.400 | 6.600 | 5.238 | 217,620 |
| 2024-05-02 | 6.700 | 6.950 | 6.650 | 6.700 | 5.159 | 57,393 |
| 2024-04-30 | 6.800 | 6.800 | 6.650 | 6.650 | 5.120 | 168,427 |
| 2024-04-29 | 6.700 | 6.800 | 6.700 | 6.750 | 5.197 | 6,187 |
| 2024-04-26 | 6.650 | 6.800 | 6.650 | 6.700 | 5.159 | 164,320 |
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.