Siamrajathanee Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.100	7.350	7.000	7.050	5.428	33,920
2023-10-26	7.500	7.500	6.900	7.350	5.659	62,187
2023-10-25	7.600	7.600	7.150	7.400	5.698	14,432
2023-10-24	7.850	7.850	6.000	7.400	5.698	79,805
2023-10-20	7.800	7.800	7.400	7.600	5.852	31,040
2023-10-19	7.800	7.800	7.750	7.800	6.006	8,960
2023-10-18	7.900	7.900	7.800	7.800	6.006	8,711
2023-10-17	7.900	7.900	7.900	7.900	6.083	1,653
2023-10-16	7.900	7.900	7.850	7.850	6.044	12,608
2023-10-12	7.900	8.000	7.900	8.000	6.160	6,943
2023-10-11	7.800	7.900	7.800	7.850	6.044	3,733
2023-10-10	7.800	7.800	7.650	7.800	6.006	41,622
2023-10-09	7.950	7.950	7.600	7.800	6.006	93,763
2023-10-06	8.000	8.050	7.950	8.000	6.160	55,903
2023-10-05	8.000	8.050	7.950	8.000	6.160	77,983
2023-10-04	8.050	8.050	7.950	8.000	6.160	257,388
2023-10-03	8.050	8.150	8.050	8.100	6.237	97,520
2023-10-02	8.100	8.100	8.000	8.050	6.198	47,154
2023-09-29	8.100	8.100	8.000	8.100	6.237	26,891
2023-09-28	8.050	8.150	8.050	8.050	6.198	17,414
2023-09-27	8.050	8.150	8.050	8.150	6.275	12,399
2023-09-26	8.300	8.300	8.000	8.200	6.314	41,280
2023-09-25	8.450	8.450	8.300	8.300	6.391	20,704
2023-09-22	8.350	8.400	8.300	8.400	6.468	38,827
2023-09-21	8.300	8.350	8.300	8.350	6.429	49,077
2023-09-20	8.350	8.400	8.300	8.300	6.391	50,741
2023-09-19	8.350	8.400	8.300	8.400	6.468	49,728
2023-09-18	8.350	8.400	8.350	8.400	6.468	31,680
2023-09-15	8.400	8.450	8.350	8.450	6.506	52,245
2023-09-14	8.300	8.450	8.300	8.400	6.468	10,474
2023-09-13	8.350	8.350	8.200	8.300	6.391	46,933
2023-09-12	8.450	8.450	8.350	8.350	6.429	13,653
2023-09-11	8.450	8.450	8.400	8.450	6.506	9,280
2023-09-08	8.300	8.500	8.300	8.450	6.506	69,248
2023-09-07	8.150	8.300	8.150	8.250	6.352	51,744
2023-09-06	8.400	8.450	8.150	8.150	6.275	83,122
2023-09-05	8.400	8.500	8.400	8.450	6.506	53,263
2023-09-04	8.450	8.450	8.400	8.450	6.506	35,627
2023-09-01	8.500	8.500	8.450	8.450	6.506	45,295
2023-08-31	8.300	8.600	8.300	8.550	6.583	102,304
2023-08-30	8.200	8.300	8.200	8.300	6.391	120,478
2023-08-29	8.150	8.200	8.150	8.200	6.314	34,713
2023-08-28	8.150	8.200	8.100	8.150	6.275	30,468
2023-08-25	8.200	8.250	8.100	8.200	6.314	25,067
2023-08-24	8.150	8.300	8.050	8.100	6.237	26,355
2023-08-23	8.050	8.150	8.050	8.150	6.121	118,933
2023-08-22	8.050	8.100	8.000	8.050	6.046	63,552
2023-08-21	8.000	8.050	8.000	8.050	6.046	125,472
2023-08-18	8.050	8.100	8.000	8.100	6.084	14,720
2023-08-17	8.100	8.100	8.000	8.100	6.084	53,440
2023-08-16	8.100	8.100	8.050	8.100	6.084	54,933
2023-08-15	8.200	8.200	8.000	8.100	6.084	54,244
2023-08-11	8.050	8.400	8.050	8.250	6.197	134,294
2023-08-10	7.950	8.000	7.900	7.950	5.971	18,239
2023-08-09	7.900	8.050	7.900	8.000	6.009	19,008
2023-08-08	7.950	8.050	7.950	8.050	6.046	19,950
2023-08-07	7.900	8.050	7.900	8.050	6.046	35,093
2023-08-04	7.950	8.000	7.900	8.000	6.009	21,036
2023-08-03	7.950	7.950	7.900	7.950	5.971	11,733
2023-08-02	8.000	8.000	7.900	8.000	6.009	7,483

← NewerPage 13 of 21 · 1,215 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.