Siamrajathanee Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.640	4.660	4.640	4.660	4.486	25,209
2026-07-16	4.640	4.660	4.640	4.640	4.467	7,600
2026-07-15	4.640	4.660	4.640	4.660	4.486	6,100
2026-07-14	4.660	4.660	4.620	4.660	4.486	38,549
2026-07-13	4.620	4.660	4.620	4.640	4.467	78,650
2026-07-10	4.620	4.640	4.620	4.640	4.467	11,140
2026-07-09	4.640	4.640	4.620	4.640	4.467	41,717
2026-07-08	4.640	4.660	4.620	4.640	4.467	32,086
2026-07-07	4.640	4.640	4.640	4.640	4.467	11,401
2026-07-06	4.640	4.660	4.640	4.640	4.467	32,220
2026-07-03	4.620	4.640	4.620	4.640	4.467	29,566
2026-07-02	4.660	4.680	4.640	4.640	4.467	16,400
2026-07-01	4.640	4.640	4.640	4.640	4.467	6,886
2026-06-30	4.640	4.640	4.620	4.640	4.467	28,803
2026-06-29	4.640	4.640	4.640	4.640	4.467	1,948
2026-06-26	4.640	4.640	4.620	4.640	4.467	8,612
2026-06-25	4.640	4.640	4.620	4.640	4.467	8,411
2026-06-24	4.640	4.660	4.620	4.660	4.486	12,601
2026-06-23	4.620	4.620	4.600	4.620	4.448	3,832
2026-06-22	4.620	4.620	4.600	4.620	4.448	15,095
2026-06-19	4.640	4.640	4.620	4.640	4.467	8,700
2026-06-18	4.640	4.640	4.620	4.640	4.467	29,700
2026-06-17	4.660	4.660	4.620	4.660	4.486	5,690
2026-06-16	4.620	4.660	4.600	4.660	4.486	175,369
2026-06-15	4.620	4.620	4.600	4.620	4.448	30,503
2026-06-12	4.620	4.620	4.600	4.620	4.448	69,803
2026-06-11	4.620	4.620	4.580	4.620	4.448	38,080
2026-06-10	4.600	4.620	4.600	4.620	4.448	24,800
2026-06-09	4.640	4.640	4.600	4.600	4.428	13,220
2026-06-08	4.600	4.640	4.600	4.640	4.467	14,706
2026-06-05	4.580	4.640	4.580	4.640	4.467	43,538
2026-06-04	4.620	4.640	4.620	4.640	4.467	25,699
2026-06-02	4.620	4.640	4.600	4.640	4.467	22,016
2026-05-29	4.620	4.620	4.600	4.620	4.448	9,401
2026-05-28	4.580	4.620	4.580	4.620	4.448	14,755
2026-05-27	4.580	4.640	4.580	4.620	4.448	90,521
2026-05-26	4.600	4.620	4.560	4.580	4.409	59,311
2026-05-25	4.600	4.640	4.580	4.620	4.448	94,500
2026-05-22	4.660	4.660	4.600	4.640	4.467	10,856
2026-05-21	4.620	4.660	4.600	4.660	4.486	16,350
2026-05-20	4.660	4.660	4.600	4.660	4.486	7,757
2026-05-19	4.620	4.660	4.620	4.660	4.486	800
2026-05-18	4.520	4.680	4.520	4.680	4.505	115,276
2026-05-15	4.620	4.660	4.620	4.660	4.486	3,662
2026-05-14	4.580	4.660	4.580	4.660	4.486	191,500
2026-05-13	4.580	4.620	4.580	4.620	4.448	122,731
2026-05-12	4.620	4.620	4.580	4.600	4.428	146,135
2026-05-11	4.600	4.640	4.600	4.640	4.467	3,642
2026-05-08	4.660	4.660	4.620	4.660	4.486	137,272
2026-05-07	4.400	4.660	4.400	4.660	4.486	408,847
2026-05-06	4.640	4.640	4.580	4.640	4.293	178,608
2026-05-05	4.620	4.640	4.600	4.640	4.293	45,759
2026-04-30	4.580	4.600	4.580	4.600	4.256	70,263
2026-04-29	4.540	4.580	4.500	4.580	4.238	457,259
2026-04-28	4.560	4.580	4.540	4.580	4.238	107,770
2026-04-27	4.580	4.600	4.560	4.600	4.256	7,242
2026-04-24	4.600	4.600	4.560	4.600	4.256	161,210
2026-04-23	4.620	4.620	4.560	4.600	4.256	31,952
2026-04-22	4.520	4.620	4.520	4.600	4.256	301,394
2026-04-21	4.560	4.600	4.520	4.580	4.238	24,085

← NewerPage 2 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.