Siamrajathanee Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.650 | 6.700 | 6.650 | 6.700 | 5.159 | 29,125 |
| 2024-04-24 | 6.700 | 6.750 | 6.650 | 6.700 | 5.159 | 14,933 |
| 2024-04-23 | 6.600 | 6.750 | 6.600 | 6.700 | 5.159 | 41,707 |
| 2024-04-22 | 6.600 | 6.650 | 6.550 | 6.600 | 5.082 | 60,398 |
| 2024-04-19 | 6.700 | 6.700 | 6.550 | 6.550 | 5.043 | 105,532 |
| 2024-04-18 | 6.750 | 6.750 | 6.600 | 6.700 | 5.159 | 208,320 |
| 2024-04-17 | 6.800 | 6.800 | 6.750 | 6.750 | 5.197 | 96,661 |
| 2024-04-11 | 6.800 | 6.850 | 6.750 | 6.800 | 5.236 | 43,200 |
| 2024-04-10 | 6.800 | 6.800 | 6.750 | 6.750 | 5.197 | 6,720 |
| 2024-04-09 | 6.700 | 6.800 | 6.700 | 6.800 | 5.236 | 37,975 |
| 2024-04-05 | 6.750 | 6.800 | 6.750 | 6.750 | 5.197 | 21,104 |
| 2024-04-04 | 6.850 | 6.850 | 6.750 | 6.800 | 5.236 | 77,795 |
| 2024-04-03 | 6.950 | 6.950 | 6.850 | 6.900 | 5.313 | 43,124 |
| 2024-04-02 | 6.900 | 6.950 | 6.850 | 6.950 | 5.351 | 96,853 |
| 2024-04-01 | 6.900 | 6.900 | 6.850 | 6.900 | 5.313 | 29,664 |
| 2024-03-29 | 7.000 | 7.000 | 6.900 | 6.900 | 5.313 | 21,828 |
| 2024-03-28 | 6.900 | 7.000 | 6.900 | 6.950 | 5.351 | 21,490 |
| 2024-03-27 | 6.900 | 6.950 | 6.850 | 6.950 | 5.351 | 23,481 |
| 2024-03-26 | 6.950 | 6.950 | 6.850 | 6.950 | 5.351 | 23,051 |
| 2024-03-25 | 6.950 | 7.000 | 6.900 | 6.950 | 5.351 | 18,799 |
| 2024-03-22 | 6.800 | 7.000 | 6.800 | 6.950 | 5.351 | 103,981 |
| 2024-03-21 | 6.850 | 6.900 | 6.800 | 6.900 | 5.313 | 19,521 |
| 2024-03-20 | 6.900 | 6.900 | 6.800 | 6.800 | 5.236 | 20,462 |
| 2024-03-19 | 6.750 | 6.900 | 6.750 | 6.850 | 5.274 | 63,578 |
| 2024-03-18 | 6.900 | 6.900 | 6.700 | 6.800 | 5.236 | 51,743 |
| 2024-03-15 | 6.700 | 6.850 | 6.700 | 6.850 | 5.274 | 22,081 |
| 2024-03-14 | 6.800 | 6.850 | 6.700 | 6.850 | 5.274 | 35,307 |
| 2024-03-13 | 6.850 | 6.900 | 6.750 | 6.850 | 5.274 | 14,299 |
| 2024-03-12 | 6.800 | 6.900 | 6.750 | 6.800 | 5.236 | 3,107 |
| 2024-03-11 | 6.750 | 6.900 | 6.700 | 6.700 | 5.159 | 39,680 |
| 2024-03-08 | 6.700 | 6.800 | 6.700 | 6.800 | 5.236 | 30,722 |
| 2024-03-07 | 6.800 | 6.850 | 6.700 | 6.850 | 5.274 | 14,240 |
| 2024-03-06 | 6.750 | 6.800 | 6.650 | 6.800 | 5.236 | 15,788 |
| 2024-03-05 | 6.700 | 6.700 | 6.600 | 6.700 | 5.159 | 11,973 |
| 2024-03-04 | 7.150 | 7.150 | 6.500 | 6.700 | 5.159 | 167,641 |
| 2024-03-01 | 7.150 | 7.150 | 6.650 | 6.700 | 5.159 | 429,019 |
| 2024-02-29 | 7.150 | 7.200 | 7.100 | 7.150 | 5.505 | 48,572 |
| 2024-02-28 | 7.250 | 7.250 | 7.200 | 7.200 | 5.544 | 15,919 |
| 2024-02-27 | 7.250 | 7.300 | 7.250 | 7.300 | 5.621 | 79,135 |
| 2024-02-23 | 7.300 | 7.350 | 7.300 | 7.300 | 5.621 | 60,243 |
| 2024-02-22 | 7.350 | 7.400 | 7.300 | 7.350 | 5.659 | 23,610 |
| 2024-02-21 | 7.350 | 7.400 | 7.300 | 7.350 | 5.659 | 48,222 |
| 2024-02-20 | 7.300 | 7.450 | 7.300 | 7.400 | 5.698 | 6,918 |
| 2024-02-19 | 7.350 | 7.450 | 7.300 | 7.450 | 5.736 | 11,309 |
| 2024-02-16 | 7.400 | 7.500 | 7.350 | 7.500 | 5.775 | 11,200 |
| 2024-02-15 | 7.500 | 7.500 | 7.300 | 7.500 | 5.775 | 34,989 |
| 2024-02-14 | 7.350 | 7.550 | 7.300 | 7.550 | 5.813 | 13,230 |
| 2024-02-13 | 7.450 | 7.500 | 7.250 | 7.500 | 5.775 | 130,244 |
| 2024-02-12 | 7.500 | 7.650 | 7.300 | 7.600 | 5.852 | 12,934 |
| 2024-02-09 | 7.550 | 7.600 | 7.500 | 7.600 | 5.852 | 11,628 |
| 2024-02-08 | 7.550 | 7.650 | 7.500 | 7.600 | 5.852 | 20,139 |
| 2024-02-07 | 7.650 | 7.700 | 7.550 | 7.600 | 5.852 | 1,956 |
| 2024-02-06 | 7.700 | 7.700 | 7.550 | 7.650 | 5.890 | 29,162 |
| 2024-02-05 | 7.600 | 7.650 | 7.500 | 7.600 | 5.852 | 18,755 |
| 2024-02-02 | 7.700 | 7.700 | 7.600 | 7.650 | 5.890 | 23,190 |
| 2024-02-01 | 7.600 | 7.700 | 7.500 | 7.650 | 5.890 | 9,950 |
| 2024-01-31 | 7.700 | 7.700 | 7.600 | 7.600 | 5.852 | 4,727 |
| 2024-01-30 | 7.600 | 7.650 | 7.550 | 7.650 | 5.890 | 16,640 |
| 2024-01-29 | 7.600 | 7.650 | 7.550 | 7.650 | 5.890 | 19,438 |
| 2024-01-26 | 7.750 | 7.750 | 7.650 | 7.750 | 5.967 | 9,175 |
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.