Siamrajathanee Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	9.600	9.600	9.450	9.600	7.051	449,875
2023-01-31	9.600	9.600	9.550	9.600	7.051	69,075
2023-01-30	9.650	9.650	9.600	9.650	7.088	47,898
2023-01-27	9.750	9.750	9.600	9.700	7.125	21,792
2023-01-26	9.750	9.750	9.600	9.650	7.088	64,596
2023-01-25	9.750	9.750	9.650	9.700	7.125	88,041
2023-01-24	9.800	9.850	9.700	9.700	7.125	109,266
2023-01-23	9.750	9.800	9.600	9.750	7.161	95,095
2023-01-20	9.750	9.750	9.650	9.700	7.125	22,631
2023-01-19	9.750	9.750	9.700	9.750	7.161	19,991
2023-01-18	9.750	9.850	9.650	9.650	7.088	79,412
2023-01-17	9.700	9.750	9.600	9.650	7.088	70,402
2023-01-16	9.500	9.800	9.500	9.650	7.088	168,107
2023-01-13	9.500	9.550	9.450	9.500	6.978	117,805
2023-01-12	9.500	9.500	9.400	9.500	6.978	305,253
2023-01-11	9.750	9.750	9.500	9.500	6.978	400,250
2023-01-10	9.600	9.600	9.450	9.600	7.051	197,830
2023-01-09	9.500	9.600	9.450	9.500	6.978	108,333
2023-01-06	9.600	9.600	9.450	9.600	7.051	63,574
2023-01-05	9.650	9.650	9.500	9.550	7.014	69,362
2023-01-04	9.500	9.600	9.450	9.550	7.014	67,028
2023-01-03	9.550	9.600	9.450	9.550	7.014	167,232
2022-12-30	9.650	9.650	9.550	9.550	7.014	79,751
2022-12-29	9.650	9.750	9.500	9.650	7.088	44,053
2022-12-28	9.550	9.700	9.550	9.700	7.125	124,188
2022-12-27	9.550	9.600	9.500	9.550	7.014	90,465
2022-12-26	9.600	9.600	9.500	9.550	7.014	145,771
2022-12-23	9.550	9.550	9.450	9.550	7.014	132,614
2022-12-22	9.500	9.550	9.500	9.550	7.014	48,213
2022-12-21	9.600	9.600	9.500	9.500	6.978	117,888
2022-12-20	9.750	9.750	9.550	9.550	7.014	100,602
2022-12-19	9.650	9.750	9.650	9.750	7.161	8,533
2022-12-16	9.600	9.650	9.550	9.650	7.088	17,225
2022-12-15	9.600	9.700	9.500	9.600	7.051	480,539
2022-12-14	9.650	9.650	9.600	9.600	7.051	96,279
2022-12-13	9.700	9.750	9.600	9.600	7.051	174,508
2022-12-09	9.750	9.750	9.700	9.700	7.125	92,737
2022-12-08	9.750	9.850	9.750	9.800	7.198	66,027
2022-12-07	9.750	9.850	9.750	9.750	7.161	89,446
2022-12-06	9.950	9.950	9.800	9.800	7.198	97,504
2022-12-02	9.800	9.900	9.800	9.850	7.235	13,799
2022-12-01	9.850	9.900	9.800	9.800	7.198	109,717
2022-11-30	9.950	9.950	9.800	9.850	7.235	156,053
2022-11-29	10.100	10.100	9.900	9.950	7.308	100,754
2022-11-28	9.600	10.300	9.600	9.850	7.235	638,822
2022-11-25	9.600	9.700	9.550	9.600	7.051	171,147
2022-11-24	9.700	9.700	9.600	9.700	7.125	88,096
2022-11-23	9.600	9.700	9.600	9.650	7.088	40,973
2022-11-22	9.600	9.700	9.450	9.600	7.051	132,960
2022-11-21	9.750	9.750	9.600	9.600	7.051	46,994
2022-11-18	9.700	9.750	9.600	9.700	7.125	180,885
2022-11-17	9.650	9.700	9.600	9.700	7.125	65,280
2022-11-16	9.700	9.750	9.650	9.650	7.088	76,596
2022-11-15	9.650	9.750	9.650	9.750	7.161	72,537
2022-11-14	9.650	9.750	9.600	9.650	7.088	82,497
2022-11-11	9.650	9.700	9.650	9.700	7.125	86,894
2022-11-10	9.650	9.700	9.550	9.700	7.125	195,157
2022-11-09	9.850	9.850	9.650	9.700	7.125	106,154
2022-11-08	9.600	9.850	9.600	9.700	7.125	109,062
2022-11-07	9.550	9.750	9.550	9.650	7.088	133,923

← NewerPage 16 of 21 · 1,216 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.