Siamrajathanee Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.550	9.650	9.500	9.550	7.014	112,320
2022-11-03	9.550	9.700	9.500	9.550	7.014	61,562
2022-11-02	9.650	9.800	9.550	9.550	7.014	86,976
2022-11-01	9.650	9.700	9.600	9.700	7.125	42,240
2022-10-31	9.550	9.700	9.550	9.700	7.125	39,526
2022-10-28	9.550	9.650	9.500	9.650	7.088	25,120
2022-10-27	9.550	9.600	9.450	9.550	7.014	30,613
2022-10-26	9.400	9.550	9.400	9.500	6.978	50,301
2022-10-25	9.600	9.600	9.450	9.500	6.978	63,382
2022-10-21	9.800	9.800	9.550	9.550	7.014	79,979
2022-10-20	9.650	9.850	9.650	9.850	7.235	36,458
2022-10-19	9.600	9.850	9.600	9.700	7.125	74,303
2022-10-18	9.500	9.700	9.450	9.600	7.051	92,965
2022-10-17	9.450	9.450	9.350	9.450	6.941	48,854
2022-10-12	9.450	9.500	9.450	9.500	6.978	40,194
2022-10-11	9.550	9.550	9.400	9.400	6.904	46,096
2022-10-10	9.550	9.600	9.400	9.600	7.051	71,616
2022-10-07	9.600	9.600	9.500	9.600	7.051	46,753
2022-10-06	9.600	9.600	9.450	9.600	7.051	30,237
2022-10-05	9.600	9.600	9.350	9.500	6.978	75,072
2022-10-04	9.250	9.500	9.250	9.500	6.978	37,644
2022-10-03	9.600	9.650	9.250	9.250	6.794	169,323
2022-09-30	9.300	9.450	9.200	9.450	6.941	179,086
2022-09-29	9.450	9.750	9.400	9.400	6.904	261,117
2022-09-28	9.700	9.700	9.350	9.400	6.904	352,368
2022-09-27	10.500	10.500	9.650	9.700	7.125	765,530
2022-09-26	11.000	11.000	10.100	10.400	7.639	600,130
2022-09-23	11.100	11.200	10.900	11.100	8.153	207,355
2022-09-22	11.100	11.200	10.900	11.200	8.226	112,866
2022-09-21	11.200	11.200	11.000	11.200	8.226	243,995
2022-09-20	11.200	11.300	11.000	11.200	8.226	161,365
2022-09-19	11.300	11.300	11.100	11.200	8.226	186,013
2022-09-16	11.200	11.400	11.200	11.300	8.300	340,032
2022-09-15	11.300	11.400	11.300	11.400	8.373	179,308
2022-09-14	11.400	11.500	11.300	11.400	8.373	204,425
2022-09-13	11.600	11.700	11.500	11.500	8.447	121,515
2022-09-12	11.600	11.700	11.500	11.600	8.520	70,508
2022-09-09	11.600	11.700	11.500	11.600	8.520	85,407
2022-09-08	11.600	11.700	11.500	11.600	8.520	63,024
2022-09-07	11.600	11.600	11.400	11.600	8.520	67,840
2022-09-06	11.400	11.500	11.300	11.500	8.447	83,172
2022-09-05	11.500	11.500	11.300	11.400	8.373	298,341
2022-09-02	11.500	11.600	11.400	11.500	8.447	336,045
2022-09-01	11.800	11.900	11.500	11.600	8.520	124,439
2022-08-31	11.800	11.800	11.600	11.800	8.667	229,164
2022-08-30	11.900	11.900	11.700	11.800	8.667	95,742
2022-08-29	11.900	11.900	11.700	11.900	8.741	129,015
2022-08-26	11.900	12.000	11.800	11.900	8.741	165,493
2022-08-25	11.900	12.000	11.900	11.900	8.741	55,707
2022-08-24	11.800	12.000	11.800	11.900	8.741	87,681
2022-08-23	11.800	12.000	11.700	12.000	8.814	252,262
2022-08-22	11.900	12.000	11.900	11.900	8.630	202,645
2022-08-19	12.100	12.100	11.900	11.900	8.630	365,796
2022-08-18	12.200	12.200	11.900	12.000	8.703	647,786
2022-08-17	12.200	12.400	12.100	12.200	8.848	335,999
2022-08-16	12.200	12.200	11.900	12.100	8.775	218,591
2022-08-15	12.000	12.300	11.700	12.100	8.775	352,211
2022-08-11	12.000	12.200	11.900	12.100	8.775	287,398
2022-08-10	12.400	12.400	12.000	12.100	8.775	114,294
2022-08-09	12.100	12.300	12.000	12.200	8.848	257,809

← NewerPage 17 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.