Siamrajathanee Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.750	7.850	7.650	7.750	5.967	14,304
2024-01-24	7.400	7.750	7.400	7.750	5.967	9,522
2024-01-23	7.700	7.700	7.500	7.500	5.775	22,347
2024-01-22	7.600	7.750	7.600	7.700	5.929	3,211,947
2024-01-19	7.600	7.700	7.550	7.700	5.929	17,388
2024-01-18	7.650	7.800	7.650	7.650	5.890	953
2024-01-17	7.700	7.800	7.650	7.650	5.890	25,709
2024-01-16	7.700	7.700	7.650	7.700	5.929	9,505
2024-01-15	8.200	8.200	7.700	7.750	5.967	28,022
2024-01-12	7.500	7.600	7.450	7.600	5.852	23,060
2024-01-11	7.750	7.750	7.600	7.600	5.852	47,474
2024-01-10	7.750	7.750	7.500	7.600	5.852	11,909
2024-01-09	7.650	7.650	7.550	7.600	5.852	31,439
2024-01-08	7.900	7.900	7.650	7.650	5.890	39,081
2024-01-05	7.400	7.600	7.400	7.450	5.736	44,373
2024-01-04	7.300	7.400	7.300	7.400	5.698	13,161
2024-01-03	7.300	7.300	7.300	7.300	5.621	19,359
2024-01-02	7.250	7.300	7.200	7.300	5.621	43,195
2023-12-28	7.350	7.350	7.250	7.250	5.582	5,440
2023-12-27	7.250	7.500	7.250	7.250	5.582	11,562
2023-12-26	7.350	7.350	7.300	7.300	5.621	18,045
2023-12-25	7.200	7.500	7.100	7.350	5.659	54,187
2023-12-22	7.200	7.250	7.100	7.200	5.544	69,286
2023-12-21	7.150	7.200	7.150	7.200	5.544	19,234
2023-12-20	7.150	7.200	7.150	7.150	5.505	46,416
2023-12-19	7.150	7.200	7.000	7.150	5.505	78,613
2023-12-18	7.150	7.250	7.100	7.150	5.505	109,867
2023-12-15	7.150	7.250	7.150	7.250	5.582	18,241
2023-12-14	7.100	7.300	7.050	7.300	5.621	101,462
2023-12-13	7.150	7.350	6.800	7.300	5.621	126,225
2023-12-12	7.350	7.350	7.200	7.250	5.582	32,002
2023-12-08	7.350	7.450	7.350	7.450	5.736	15,541
2023-12-07	7.400	7.500	7.300	7.450	5.736	87,243
2023-12-06	7.400	7.550	7.300	7.450	5.736	48,320
2023-12-04	7.700	7.700	7.400	7.450	5.736	91,307
2023-12-01	7.450	7.500	7.450	7.500	5.775	12,100
2023-11-30	7.600	7.600	7.450	7.450	5.736	10,242
2023-11-29	7.500	7.600	7.400	7.600	5.852	20,480
2023-11-28	7.550	7.600	7.500	7.550	5.813	19,840
2023-11-27	7.600	7.600	7.400	7.500	5.775	33,922
2023-11-24	7.650	7.650	7.600	7.600	5.852	20,053
2023-11-23	7.700	7.700	7.650	7.650	5.890	3,888
2023-11-22	7.700	7.700	7.700	7.700	5.929	4,267
2023-11-21	7.600	7.700	7.550	7.700	5.929	14,620
2023-11-20	7.850	7.850	7.600	7.600	5.852	14,084
2023-11-17	7.400	7.550	7.400	7.550	5.813	65,280
2023-11-16	7.500	7.550	7.350	7.500	5.775	40,214
2023-11-15	7.400	7.600	7.400	7.550	5.813	41,678
2023-11-14	7.800	7.800	7.400	7.500	5.775	26,882
2023-11-13	7.450	7.500	7.350	7.450	5.736	69,654
2023-11-10	7.400	7.500	7.000	7.450	5.736	40,489
2023-11-09	7.450	7.500	7.350	7.500	5.775	24,640
2023-11-08	7.350	7.500	7.350	7.500	5.775	28,053
2023-11-07	7.350	7.450	7.300	7.450	5.736	23,040
2023-11-06	7.350	7.450	7.300	7.400	5.698	24,357
2023-11-03	7.350	7.450	7.250	7.400	5.698	30,309
2023-11-02	7.200	7.200	7.200	7.200	5.544	21,653
2023-11-01	7.200	7.300	7.200	7.250	5.582	6,401
2023-10-31	7.150	7.200	7.100	7.200	5.544	24,652
2023-10-30	7.150	7.200	7.100	7.200	5.544	7,595

← NewerPage 12 of 21 · 1,212 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.