Siamrajathanee Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	4.000	4.020	4.000	4.020	3.720	21,110
2026-01-16	4.020	4.020	3.980	3.980	3.683	30,250
2026-01-15	3.980	4.000	3.980	4.000	3.701	37,700
2026-01-14	4.000	4.000	3.980	3.980	3.683	17,423
2026-01-13	4.020	4.060	3.980	4.000	3.701	116,500
2026-01-12	4.020	4.040	4.020	4.040	3.738	40,913
2026-01-09	4.020	4.080	4.020	4.040	3.738	101,502
2026-01-08	4.040	4.060	4.020	4.040	3.738	55,520
2026-01-07	4.060	4.060	4.040	4.040	3.738	18,322
2026-01-06	4.020	4.080	4.000	4.080	3.775	52,005
2026-01-05	4.020	4.060	4.020	4.040	3.738	55,800
2025-12-30	4.040	4.040	4.040	4.040	3.738	2,900
2025-12-29	4.020	4.040	4.020	4.040	3.738	15,374
2025-12-26	4.020	4.040	4.020	4.040	3.738	1,211
2025-12-25	4.000	4.020	4.000	4.020	3.720	17,502
2025-12-24	4.000	4.000	4.000	4.000	3.701	31,966
2025-12-23	4.000	4.020	4.000	4.020	3.720	4,800
2025-12-22	4.000	4.000	4.000	4.000	3.701	19,800
2025-12-19	4.000	4.020	4.000	4.000	3.701	27,602
2025-12-18	4.000	4.020	4.000	4.020	3.720	28,200
2025-12-17	4.020	4.020	4.000	4.020	3.720	27,900
2025-12-16	4.040	4.040	4.040	4.040	3.738	101
2025-12-15	4.000	4.020	4.000	4.020	3.720	7,300
2025-12-12	4.000	4.020	4.000	4.020	3.720	7,010
2025-12-11	4.000	4.000	3.980	4.000	3.701	28,600
2025-12-09	4.020	4.020	3.980	4.000	3.701	13,500
2025-12-08	4.020	4.040	4.000	4.020	3.720	66,970
2025-12-04	4.040	4.040	4.000	4.040	3.738	72,805
2025-12-03	4.040	4.060	4.020	4.060	3.757	28,104
2025-12-02	4.080	4.080	4.040	4.040	3.738	61,910
2025-12-01	4.060	4.080	4.060	4.080	3.775	31,441
2025-11-28	4.060	4.080	4.040	4.080	3.775	7,077
2025-11-27	4.020	4.040	4.000	4.040	3.738	13,000
2025-11-26	4.000	4.020	4.000	4.020	3.720	36,100
2025-11-25	4.020	4.060	4.020	4.020	3.720	24,450
2025-11-24	4.100	4.100	4.000	4.000	3.701	19,401
2025-11-21	4.120	4.120	4.100	4.120	3.812	36,000
2025-11-20	4.120	4.140	4.120	4.120	3.812	35,061
2025-11-19	4.140	4.180	4.140	4.140	3.831	12,400
2025-11-18	4.140	4.140	4.120	4.120	3.812	17,101
2025-11-17	4.120	4.140	4.120	4.140	3.831	27,455
2025-11-14	4.160	4.180	4.120	4.160	3.849	191,665
2025-11-13	4.180	4.180	4.160	4.160	3.849	28,474
2025-11-12	4.160	4.180	4.160	4.160	3.849	54,400
2025-11-11	4.180	4.180	4.140	4.160	3.849	57,110
2025-11-10	4.140	4.180	4.140	4.180	3.868	49,358
2025-11-07	4.180	4.200	4.180	4.180	3.868	13,901
2025-11-06	4.200	4.200	4.160	4.160	3.849	28,700
2025-11-05	4.160	4.240	4.140	4.220	3.905	21,035
2025-11-04	4.240	4.240	4.180	4.200	3.886	12,511
2025-11-03	4.140	4.400	4.140	4.200	3.886	42,020
2025-10-31	4.160	4.160	4.160	4.160	3.849	29,128
2025-10-30	4.160	4.200	4.140	4.160	3.849	45,100
2025-10-29	4.240	4.240	4.180	4.180	3.868	72,811
2025-10-28	4.280	4.280	4.200	4.240	3.923	58,013
2025-10-27	4.320	4.320	4.280	4.320	3.997	6,500
2025-10-24	4.320	4.320	4.280	4.320	3.997	29,461
2025-10-22	4.300	4.320	4.260	4.320	3.997	9,756
2025-10-21	4.320	4.320	4.260	4.300	3.979	104,700
2025-10-20	4.320	4.340	4.300	4.340	4.016	36,208

← NewerPage 4 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.