Siamrajathanee Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	12.400	12.500	12.000	12.200	8.848	247,431
2022-08-05	12.000	12.400	11.900	12.300	8.920	498,679
2022-08-04	11.700	12.000	11.700	11.900	8.630	157,382
2022-08-03	11.800	11.900	11.700	11.700	8.485	122,430
2022-08-02	11.900	11.900	11.600	11.800	8.558	186,594
2022-08-01	11.700	11.900	11.600	11.800	8.558	221,982
2022-07-27	11.700	11.800	11.700	11.800	8.558	77,014
2022-07-26	11.800	11.900	11.800	11.800	8.558	37,692
2022-07-25	11.900	12.100	11.800	11.800	8.558	155,105
2022-07-22	11.900	12.000	11.700	11.900	8.630	160,083
2022-07-21	11.700	11.900	11.600	11.900	8.630	38,572
2022-07-20	11.800	11.800	11.700	11.800	8.558	36,309
2022-07-19	11.600	11.800	11.600	11.800	8.558	67,179
2022-07-18	11.500	11.800	11.500	11.700	8.485	134,598
2022-07-15	11.500	11.700	11.500	11.500	8.340	253,909
2022-07-14	11.700	11.800	11.600	11.700	8.485	187,633
2022-07-12	11.800	11.800	11.700	11.700	8.485	96,748
2022-07-11	11.700	11.900	11.700	11.900	8.630	19,889
2022-07-08	11.700	11.900	11.600	11.700	8.485	381,187
2022-07-07	11.700	11.800	11.500	11.600	8.413	205,438
2022-07-06	11.700	11.900	11.400	11.600	8.413	542,644
2022-07-05	12.300	12.300	11.700	11.700	8.485	693,174
2022-07-04	11.900	12.700	11.900	12.300	8.920	1,526,277
2022-07-01	11.900	12.000	11.600	11.800	8.558	309,045
2022-06-30	11.900	12.000	11.600	11.800	8.558	200,566
2022-06-29	11.900	12.000	11.800	11.900	8.630	117,334
2022-06-28	11.700	12.000	11.700	12.000	8.703	65,826
2022-06-27	11.800	11.900	11.600	11.800	8.558	215,951
2022-06-24	11.800	11.900	11.600	11.800	8.558	257,939
2022-06-23	11.900	11.900	11.500	11.600	8.413	237,035
2022-06-22	11.700	11.900	11.600	11.600	8.413	351,155
2022-06-21	11.600	12.000	11.600	11.800	8.558	295,614
2022-06-20	12.000	12.000	11.500	11.600	8.413	820,006
2022-06-17	11.900	12.300	11.800	12.200	8.848	641,513
2022-06-16	12.200	12.300	11.900	12.100	8.775	430,387
2022-06-15	12.300	12.400	11.900	12.000	8.703	617,979
2022-06-14	12.300	12.400	12.100	12.200	8.848	554,273
2022-06-13	12.700	12.800	12.300	12.400	8.993	953,197
2022-06-10	13.200	13.200	12.800	12.900	9.356	735,906
2022-06-09	13.000	13.700	13.000	13.200	9.573	1,056,969
2022-06-08	13.200	13.200	13.000	13.000	9.428	367,497
2022-06-07	12.900	13.800	12.800	13.100	9.501	1,892,683
2022-06-06	12.800	13.000	12.700	12.900	9.356	301,648
2022-06-02	12.900	13.200	12.700	12.800	9.283	606,164
2022-06-01	13.000	13.000	12.800	12.800	9.283	219,680
2022-05-31	13.000	13.000	12.700	12.900	9.356	392,751
2022-05-30	12.700	13.000	12.600	12.800	9.283	351,094
2022-05-27	12.600	12.900	12.600	12.600	9.138	301,006
2022-05-26	12.600	12.700	12.500	12.600	9.138	220,590
2022-05-25	12.800	12.900	12.500	12.600	9.138	465,991
2022-05-24	13.100	13.100	12.700	12.800	9.283	271,142
2022-05-23	12.800	13.100	12.700	12.900	9.356	289,018
2022-05-20	12.900	13.000	12.600	12.700	9.211	548,267
2022-05-19	12.500	12.800	12.400	12.700	9.211	552,747
2022-05-18	12.500	13.600	12.500	12.900	9.356	1,742,187
2022-05-17	12.600	12.700	11.800	12.200	8.848	1,527,787
2022-05-13	13.000	13.300	12.300	12.600	9.138	1,426,560
2022-05-12	13.800	13.800	12.500	12.500	9.065	2,403,200
2022-05-11	14.800	14.800	13.800	14.000	10.153	1,519,787
2022-05-10	15.000	15.200	14.400	15.000	10.879	652,800

← NewerPage 18 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.