Siamrajathanee Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	9.150	9.150	8.950	9.000	6.760	147,524
2023-05-02	9.200	9.200	8.900	9.000	6.760	202,049
2023-04-28	9.000	9.300	9.000	9.150	6.873	403,337
2023-04-27	9.000	9.100	8.900	9.050	6.647	61,717
2023-04-26	9.050	9.050	8.950	9.000	6.610	50,348
2023-04-25	9.100	9.100	9.000	9.000	6.610	93,675
2023-04-24	9.150	9.150	9.100	9.100	6.684	233,707
2023-04-21	9.050	9.100	9.050	9.100	6.684	58,261
2023-04-20	9.150	9.150	9.050	9.050	6.647	162,320
2023-04-19	9.200	9.200	9.150	9.150	6.721	25,643
2023-04-18	9.150	9.200	9.100	9.150	6.721	63,407
2023-04-17	9.200	9.200	9.100	9.150	6.721	32,459
2023-04-12	9.200	9.200	9.050	9.200	6.757	76,693
2023-04-11	9.150	9.250	9.100	9.100	6.684	8,431
2023-04-10	9.300	9.300	9.150	9.150	6.721	21,547
2023-04-07	9.200	9.250	9.150	9.250	6.794	35,989
2023-04-05	9.200	9.250	9.100	9.200	6.757	132,485
2023-04-04	9.200	9.250	9.100	9.200	6.757	67,525
2023-04-03	9.150	9.200	9.100	9.150	6.721	62,613
2023-03-31	9.250	9.300	9.100	9.100	6.684	51,833
2023-03-30	9.300	9.300	9.150	9.200	6.757	53,766
2023-03-29	9.100	9.350	9.100	9.250	6.794	291,105
2023-03-28	9.100	9.200	9.100	9.150	6.721	43,381
2023-03-27	9.150	9.150	9.000	9.100	6.684	77,377
2023-03-24	9.250	9.250	9.100	9.100	6.684	19,627
2023-03-23	9.000	9.250	9.000	9.150	6.721	114,922
2023-03-22	8.650	9.050	8.650	9.000	6.610	258,940
2023-03-21	8.600	8.650	8.550	8.650	6.353	84,577
2023-03-20	8.600	8.700	8.550	8.600	6.317	54,507
2023-03-17	8.600	8.700	8.600	8.650	6.353	39,681
2023-03-16	8.550	8.600	8.500	8.600	6.317	81,875
2023-03-15	8.550	8.700	8.550	8.700	6.390	65,847
2023-03-14	8.750	8.800	8.550	8.600	6.317	265,964
2023-03-13	8.900	8.950	8.800	8.800	6.464	129,924
2023-03-10	8.950	9.000	8.900	8.900	6.537	82,251
2023-03-09	9.000	9.050	8.950	9.050	6.647	190,188
2023-03-08	8.950	9.050	8.950	8.950	6.574	101,557
2023-03-07	8.800	9.000	8.800	8.950	6.574	67,733
2023-03-03	9.100	9.100	8.750	8.800	6.464	729,636
2023-03-02	9.250	9.250	9.100	9.100	6.684	264,585
2023-03-01	9.200	9.300	9.200	9.250	6.794	70,770
2023-02-28	9.300	9.300	9.200	9.200	6.757	112,747
2023-02-27	9.250	9.300	9.200	9.200	6.757	20,880
2023-02-24	9.300	9.300	9.200	9.250	6.794	147,242
2023-02-23	9.250	9.350	9.250	9.300	6.831	162,093
2023-02-22	9.450	9.550	9.300	9.300	6.831	160,114
2023-02-21	9.350	9.350	9.300	9.350	6.868	12,306
2023-02-20	9.400	9.450	9.250	9.300	6.831	31,445
2023-02-17	9.300	9.400	9.200	9.200	6.757	107,418
2023-02-16	9.250	9.400	9.250	9.400	6.904	44,565
2023-02-15	9.500	9.500	9.200	9.300	6.831	634,583
2023-02-14	9.600	9.600	9.500	9.500	6.978	98,378
2023-02-13	9.550	9.600	9.500	9.550	7.014	16,782
2023-02-10	9.550	9.600	9.500	9.500	6.978	71,045
2023-02-09	9.600	9.600	9.500	9.550	7.014	25,854
2023-02-08	9.650	9.650	9.550	9.550	7.014	58,807
2023-02-07	9.550	9.650	9.550	9.650	7.088	37,978
2023-02-06	9.650	9.650	9.550	9.550	7.014	110,404
2023-02-03	9.550	9.550	9.500	9.550	7.014	40,593
2023-02-02	9.600	9.600	9.500	9.500	6.978	179,051

← NewerPage 15 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.