Siamrajathanee Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	15.800	15.800	15.000	15.000	10.879	1,035,520
2022-05-06	15.600	16.000	15.400	15.900	11.531	256,427
2022-05-05	15.700	15.900	15.600	15.700	11.386	342,720
2022-05-03	15.900	16.100	15.400	15.500	11.241	633,067
2022-04-29	16.600	16.600	16.100	16.100	11.676	624,320
2022-04-28	16.700	16.900	16.600	16.600	12.039	343,787
2022-04-27	17.000	17.100	16.700	16.800	12.184	480,640
2022-04-26	17.800	17.900	17.200	17.200	12.474	585,387
2022-04-25	17.600	18.200	17.200	17.800	12.909	367,787
2022-04-22	18.400	18.500	17.700	17.800	12.909	986,987
2022-04-21	18.800	18.900	18.400	18.400	13.344	339,093
2022-04-20	18.000	18.900	17.900	18.800	13.634	1,247,893
2022-04-19	22.200	22.200	20.600	20.900	12.615	2,204,701
2022-04-18	20.900	22.300	20.900	22.000	13.279	2,226,561
2022-04-12	20.000	20.700	20.000	20.600	12.434	546,048
2022-04-11	20.400	20.700	19.900	20.100	12.132	1,655,041
2022-04-08	20.800	20.800	20.300	20.400	12.313	604,160
2022-04-07	21.200	21.300	19.800	20.600	12.434	1,815,297
2022-04-05	21.500	21.800	21.100	21.300	12.857	1,109,504
2022-04-04	20.500	21.800	20.500	21.400	12.917	2,280,449
2022-04-01	20.500	20.800	20.500	20.500	12.374	527,104
2022-03-31	21.000	21.000	20.400	20.500	12.374	483,456
2022-03-30	20.500	21.200	20.500	20.600	12.434	1,330,049
2022-03-29	21.000	21.100	20.400	20.500	12.374	781,568
2022-03-28	20.600	21.000	20.500	20.900	12.615	1,032,064
2022-03-25	20.800	20.900	20.500	20.600	12.434	1,047,680
2022-03-24	20.500	21.100	20.400	20.700	12.494	3,547,514
2022-03-23	19.700	20.800	19.600	20.500	12.374	3,193,440
2022-03-22	19.900	20.100	19.600	19.600	11.830	966,528
2022-03-21	19.700	20.200	19.500	19.800	11.951	1,349,889
2022-03-18	19.300	20.400	19.200	19.800	11.951	4,177,666
2022-03-17	19.500	19.600	19.000	19.100	11.529	1,846,785
2022-03-16	19.000	19.500	18.900	19.200	11.589	1,548,289
2022-03-15	19.900	20.100	18.800	18.800	11.348	3,392,129
2022-03-14	18.000	19.800	18.000	19.800	11.951	4,933,890
2022-03-11	17.100	18.100	17.100	18.000	10.865	1,552,001
2022-03-10	17.100	17.400	16.900	17.100	10.321	444,288
2022-03-09	16.800	17.100	16.500	17.000	10.261	445,312
2022-03-08	16.700	17.100	16.300	16.800	10.140	1,056,384
2022-03-07	17.500	17.500	16.400	17.200	10.382	1,986,689
2022-03-04	17.500	17.700	17.300	17.500	10.563	514,432
2022-03-03	17.300	17.600	17.300	17.400	10.503	342,528
2022-03-02	17.700	17.700	17.100	17.300	10.442	430,208
2022-03-01	17.400	17.700	17.200	17.600	10.623	616,064
2022-02-28	17.000	17.800	17.000	17.300	10.442	1,231,488
2022-02-25	17.000	17.400	16.900	17.000	10.261	555,904
2022-02-24	17.300	17.500	16.600	16.800	10.140	1,130,496
2022-02-23	17.000	17.900	16.900	17.500	10.563	1,808,385
2022-02-22	17.200	17.300	16.600	16.800	10.140	998,912
2022-02-21	16.900	17.600	16.800	17.200	10.382	666,880
2022-02-18	17.000	17.200	16.800	16.900	10.201	450,944
2022-02-17	16.400	17.300	16.400	17.100	10.321	850,432
2022-02-15	16.700	16.700	16.400	16.400	9.899	962,048
2022-02-14	17.000	17.100	16.500	16.500	9.959	1,147,520
2022-02-11	16.900	17.400	16.700	17.200	10.382	1,303,169
2022-02-10	16.900	17.100	16.500	16.800	10.140	1,411,969
2022-02-09	16.900	17.300	16.900	17.100	10.321	528,512
2022-02-08	17.600	17.600	16.700	17.000	10.261	2,756,993
2022-02-07	18.000	18.100	17.400	17.500	10.563	1,032,320
2022-02-04	17.900	18.400	17.900	18.000	10.865	449,152

← NewerPage 19 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.