Siamrajathanee Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.850	8.000	7.850	8.000	6.009	29,835
2023-07-27	7.900	7.950	7.800	7.950	5.971	35,088
2023-07-26	7.900	7.950	7.850	7.950	5.971	8,543
2023-07-25	7.800	7.950	7.800	7.950	5.971	6,713
2023-07-24	7.800	7.950	7.800	7.900	5.934	14,277
2023-07-21	7.950	7.950	7.700	7.950	5.971	32,746
2023-07-20	8.000	8.050	7.950	8.000	6.009	6,142
2023-07-19	8.000	8.150	8.000	8.050	6.046	31,893
2023-07-18	8.050	8.050	8.000	8.000	6.009	19,547
2023-07-17	7.950	8.100	7.950	8.100	6.084	152,617
2023-07-14	8.000	8.000	7.900	7.950	5.971	78,827
2023-07-13	7.850	8.000	7.650	7.850	5.896	56,640
2023-07-12	7.950	8.000	7.900	7.950	5.971	36,547
2023-07-11	8.000	8.000	7.850	7.900	5.934	18,669
2023-07-10	8.050	8.050	7.900	8.000	6.009	23,330
2023-07-07	8.050	8.050	7.950	8.000	6.009	12,726
2023-07-06	8.100	8.150	8.050	8.050	6.046	2,107,947
2023-07-05	8.100	8.200	8.100	8.100	6.084	9,173
2023-07-04	8.000	8.200	7.950	8.100	6.084	15,610
2023-07-03	8.000	8.050	7.950	7.950	5.971	8,000
2023-06-30	7.900	8.000	7.900	8.000	6.009	92,895
2023-06-29	7.850	7.900	7.700	7.900	5.934	37,653
2023-06-28	8.050	8.050	7.600	7.800	5.859	97,201
2023-06-27	8.100	8.150	8.050	8.150	6.121	46,546
2023-06-26	8.350	8.350	8.100	8.150	6.121	76,480
2023-06-23	8.350	8.350	8.250	8.350	6.272	11,019
2023-06-22	8.500	8.550	8.300	8.400	6.309	28,054
2023-06-21	8.500	8.600	8.400	8.500	6.384	7,991
2023-06-20	8.650	8.650	8.500	8.500	6.384	90,539
2023-06-19	8.500	8.600	8.500	8.600	6.459	5,755
2023-06-16	8.650	8.650	8.500	8.650	6.497	17,925
2023-06-15	8.650	8.650	8.600	8.650	6.497	17,493
2023-06-14	8.750	8.750	8.550	8.650	6.497	98,304
2023-06-13	8.550	8.800	8.550	8.700	6.535	52,054
2023-06-12	8.700	8.800	8.550	8.600	6.459	26,773
2023-06-09	8.600	8.800	8.600	8.650	6.497	64,534
2023-06-08	8.700	8.800	8.600	8.650	6.497	24,917
2023-06-07	8.750	8.800	8.700	8.700	6.535	14,203
2023-06-06	8.700	8.700	8.650	8.700	6.535	6,532
2023-06-02	8.550	8.850	8.500	8.600	6.459	14,362
2023-06-01	8.800	8.800	8.550	8.700	6.535	27,719
2023-05-31	8.500	8.900	8.500	8.800	6.610	28,720
2023-05-30	8.500	8.700	8.450	8.500	6.384	24,465
2023-05-29	8.150	8.700	8.150	8.450	6.347	45,867
2023-05-26	8.300	8.500	8.150	8.250	6.197	26,795
2023-05-25	8.300	8.450	8.250	8.400	6.309	65,003
2023-05-24	8.300	8.500	8.250	8.250	6.197	61,242
2023-05-23	8.350	8.350	8.250	8.350	6.272	16,640
2023-05-22	8.600	8.650	6.050	8.350	6.272	104,757
2023-05-19	8.650	8.650	8.600	8.600	6.459	16,534
2023-05-18	8.750	8.750	8.500	8.650	6.497	57,120
2023-05-17	8.850	8.850	8.700	8.750	6.572	19,200
2023-05-16	8.950	8.950	8.850	8.850	6.647	10,855
2023-05-15	8.950	9.000	8.900	8.900	6.685	15,082
2023-05-12	9.000	9.000	8.800	8.950	6.722	17,137
2023-05-11	8.900	9.250	8.900	9.000	6.760	41,733
2023-05-10	8.950	8.950	8.800	8.900	6.685	118,102
2023-05-09	8.900	9.000	8.900	9.000	6.760	7,680
2023-05-08	8.950	9.050	8.900	8.950	6.722	70,613
2023-05-03	9.150	9.150	8.950	9.000	6.760	147,524

← NewerPage 14 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.