Siamrajathanee Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.540	4.580	4.500	4.560	4.219	31,830
2026-04-17	4.580	4.580	4.540	4.580	4.238	5,063
2026-04-16	4.560	4.580	4.520	4.580	4.238	2,391
2026-04-10	4.500	4.560	4.500	4.560	4.219	63,770
2026-04-09	4.520	4.540	4.500	4.540	4.201	53,900
2026-04-08	4.480	4.520	4.480	4.520	4.182	83,229
2026-04-07	4.500	4.500	4.440	4.500	4.164	224,663
2026-04-03	4.500	4.540	4.500	4.520	4.182	6,500
2026-04-02	4.520	4.540	4.500	4.540	4.201	31,141
2026-04-01	4.520	4.540	4.500	4.540	4.201	49,807
2026-03-31	4.520	4.540	4.520	4.540	4.201	12,611
2026-03-30	4.480	4.540	4.480	4.540	4.201	24,002
2026-03-27	4.580	4.580	4.500	4.540	4.201	37,831
2026-03-26	4.560	4.580	4.500	4.560	4.219	55,400
2026-03-25	4.440	4.560	4.420	4.560	4.219	200,159
2026-03-24	4.360	4.440	4.340	4.440	4.108	113,654
2026-03-23	4.340	4.360	4.300	4.340	4.016	286,332
2026-03-20	4.300	4.340	4.280	4.340	4.016	181,701
2026-03-19	4.240	4.320	4.220	4.260	3.942	137,962
2026-03-18	4.160	4.240	4.160	4.240	3.923	175,034
2026-03-17	4.120	4.200	4.120	4.180	3.868	217,810
2026-03-16	4.100	4.120	4.100	4.120	3.812	20,486
2026-03-13	4.100	4.140	4.080	4.120	3.812	81,581
2026-03-12	4.100	4.100	4.080	4.100	3.794	31,350
2026-03-11	4.120	4.120	4.000	4.060	3.757	281,174
2026-03-10	4.080	4.120	4.080	4.120	3.812	38,321
2026-03-09	4.060	4.120	3.720	4.060	3.757	132,267
2026-03-06	4.140	4.160	4.040	4.080	3.775	120,218
2026-03-05	4.160	4.160	4.080	4.140	3.831	180,100
2026-03-04	4.160	4.160	4.100	4.140	3.831	51,023
2026-03-02	4.200	4.200	4.100	4.160	3.849	121,380
2026-02-27	4.200	4.240	4.200	4.200	3.886	192,809
2026-02-26	4.160	4.160	4.160	4.160	3.849	18,506
2026-02-25	4.160	4.160	4.120	4.160	3.849	14,036
2026-02-24	4.180	4.180	4.120	4.160	3.849	17,827
2026-02-23	4.180	4.200	4.160	4.200	3.886	18,344
2026-02-20	4.200	4.200	4.180	4.180	3.868	26,940
2026-02-19	4.160	4.200	4.160	4.200	3.886	129,600
2026-02-18	4.140	4.160	4.140	4.160	3.849	45,347
2026-02-17	4.160	4.160	4.120	4.160	3.849	179,719
2026-02-16	4.160	4.180	4.160	4.180	3.868	14,228
2026-02-13	4.080	4.160	4.080	4.160	3.849	76,310
2026-02-12	4.040	4.080	4.040	4.080	3.775	23,765
2026-02-11	4.000	4.060	4.000	4.060	3.757	14,201
2026-02-10	4.000	4.000	3.980	3.980	3.683	74,353
2026-02-09	4.000	4.000	3.980	4.000	3.701	26,505
2026-02-06	3.980	4.000	3.980	3.980	3.683	25,901
2026-02-05	3.980	3.980	3.980	3.980	3.683	13,702
2026-02-04	3.980	3.980	3.980	3.980	3.683	3,801
2026-02-03	3.960	3.980	3.960	3.980	3.683	8,657
2026-02-02	3.960	3.980	3.960	3.960	3.664	18,000
2026-01-30	3.960	3.980	3.960	3.960	3.664	14,082
2026-01-29	3.960	3.980	3.960	3.960	3.664	61,200
2026-01-28	4.000	4.000	3.960	3.980	3.683	55,646
2026-01-27	3.980	3.980	3.980	3.980	3.683	24,305
2026-01-26	3.980	4.040	3.940	3.980	3.683	191,250
2026-01-23	4.020	4.020	3.960	3.960	3.664	130,401
2026-01-22	4.000	4.020	3.960	3.980	3.683	82,362
2026-01-21	4.020	4.040	4.020	4.020	3.720	50,780
2026-01-20	4.000	4.020	4.000	4.020	3.720	73,601

← NewerPage 3 of 21 · 1,214 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.