Siamrajathanee Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	18.100	18.300	17.900	17.900	10.804	479,488
2022-02-02	18.300	18.500	18.000	18.100	10.925	809,728
2022-02-01	18.300	18.400	17.700	18.200	10.985	1,172,864
2022-01-31	17.400	18.200	17.400	18.100	10.925	689,024
2022-01-28	17.100	17.700	17.100	17.400	10.503	675,584
2022-01-27	17.900	17.900	16.900	17.300	10.442	1,355,905
2022-01-26	18.600	18.600	17.600	17.800	10.744	1,160,320
2022-01-25	17.800	18.700	17.800	18.400	11.106	1,082,496
2022-01-24	18.700	19.000	17.900	18.000	10.865	2,745,857
2022-01-21	19.300	19.600	18.900	18.900	11.408	988,032
2022-01-20	19.700	19.900	19.300	19.300	11.649	860,800
2022-01-19	20.300	20.300	19.600	19.700	11.891	2,059,137
2022-01-18	20.700	20.700	20.100	20.300	12.253	1,473,281
2022-01-17	20.900	21.400	20.600	20.600	12.434	3,541,505
2022-01-14	20.500	20.800	20.200	20.600	12.434	4,005,762
2022-01-13	20.100	20.600	20.100	20.200	12.193	1,719,937
2022-01-12	19.200	20.600	19.200	20.400	12.313	5,885,442
2022-01-11	19.400	19.400	18.400	18.900	11.408	5,260,162
2022-01-10	20.200	20.300	19.100	19.300	11.649	5,804,418
2022-01-07	21.200	21.300	19.900	20.000	12.072	3,391,489
2022-01-06	21.300	21.500	21.000	21.100	12.736	1,667,713
2022-01-05	21.500	22.000	21.200	21.500	12.977	3,958,786
2022-01-04	21.700	21.700	20.900	21.200	12.796	4,215,554
2021-12-30	20.900	22.400	20.900	21.600	13.038	6,567,043
2021-12-29	21.900	22.100	20.700	20.800	12.555	5,228,930
2021-12-28	22.700	24.100	20.800	21.400	12.917	12,944,645
2021-12-27	20.900	23.800	20.600	22.400	13.520	17,987,719
2021-12-24	20.500	20.500	19.100	19.600	11.830	3,022,465
2021-12-23	20.000	20.300	19.800	20.100	12.132	2,064,385
2021-12-22	19.700	21.600	19.700	19.700	11.891	4,359,298
2021-12-21	20.000	20.300	19.200	19.300	11.649	1,478,017
2021-12-20	18.500	22.100	18.500	19.600	11.830	6,994,819
2021-12-17	17.800	19.600	17.600	18.400	11.106	3,153,025
2021-12-16	17.600	18.000	17.500	17.500	10.563	866,432
2021-12-15	18.500	18.800	17.000	17.400	10.503	1,839,617
2021-12-14	19.000	19.400	18.100	18.100	10.925	2,356,353
2021-12-13	14.800	19.200	14.800	18.700	11.287	8,115,075
2021-12-09	14.500	14.800	14.500	14.800	8.933	258,176
2021-12-08	14.900	14.900	14.400	14.500	8.752	593,280
2021-12-07	15.100	15.100	14.400	14.800	8.933	1,366,273
2021-12-03	13.800	14.700	13.800	14.700	8.873	1,513,601
2021-12-02	13.100	13.700	13.100	13.700	8.269	500,608
2021-12-01	13.000	13.300	12.900	13.300	8.028	353,280
2021-11-30	13.500	13.500	13.000	13.000	7.847	930,944
2021-11-29	13.200	13.500	12.800	13.300	8.028	627,456
2021-11-26	13.600	13.600	13.000	13.200	7.967	1,413,249
2021-11-25	13.200	13.800	13.200	13.600	8.209	706,688
2021-11-24	13.400	13.400	13.200	13.200	7.967	391,552
2021-11-23	13.300	13.400	13.200	13.400	8.088	428,544
2021-11-22	13.300	13.400	13.100	13.300	8.028	872,576
2021-11-19	12.900	13.300	12.900	13.300	8.028	1,250,304
2021-11-18	13.200	13.200	12.700	12.900	7.786	643,456
2021-11-17	13.000	13.300	12.800	12.800	7.726	1,278,464
2021-11-16	12.300	12.700	12.200	12.700	7.666	1,019,136
2021-11-15	12.100	12.300	12.100	12.100	7.303	362,624
2021-11-12	12.300	12.400	12.100	12.200	7.364	211,840
2021-11-11	12.200	12.300	12.100	12.300	7.424	428,544
2021-11-10	12.200	12.300	12.000	12.000	7.243	350,336
2021-11-09	12.300	12.300	12.000	12.000	7.243	314,752
2021-11-08	12.100	12.400	12.100	12.200	7.364	299,904

← NewerPage 20 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.