Siamrajathanee Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	4.420	4.420	4.320	4.360	4.034	15,800
2025-10-16	4.440	4.440	4.380	4.440	4.108	53,966
2025-10-15	4.480	4.480	4.440	4.460	4.127	5,327
2025-10-14	4.460	4.480	4.420	4.480	4.145	15,800
2025-10-10	4.460	4.480	4.460	4.480	4.145	4,106
2025-10-09	4.520	4.520	4.460	4.480	4.145	14,295
2025-10-08	4.400	4.500	4.400	4.480	4.145	33,618
2025-10-07	4.500	4.520	4.400	4.500	4.164	2,916
2025-10-06	4.480	4.520	4.480	4.520	4.182	19,657
2025-10-03	4.500	4.500	4.460	4.500	4.164	5,247
2025-10-02	4.480	4.500	4.480	4.480	4.145	3,824
2025-10-01	4.520	4.520	4.480	4.500	4.164	22,101
2025-09-30	4.500	4.520	4.480	4.500	4.164	24,983
2025-09-29	4.480	4.520	4.480	4.500	4.164	14,166
2025-09-26	4.500	4.500	4.480	4.500	4.164	11,336
2025-09-25	4.480	4.480	4.460	4.480	4.145	9,700
2025-09-24	4.440	4.500	4.440	4.500	4.164	11,536
2025-09-23	4.480	4.480	4.440	4.460	4.127	39,423
2025-09-22	4.480	4.480	4.440	4.480	4.145	27,537
2025-09-19	4.520	4.540	4.480	4.500	4.164	22,130
2025-09-18	4.520	4.520	4.480	4.520	4.182	59,400
2025-09-17	4.500	4.560	4.500	4.520	4.182	37,121
2025-09-16	4.540	4.560	4.500	4.560	4.219	54,057
2025-09-15	4.540	4.560	4.500	4.560	4.219	77,601
2025-09-12	4.540	4.560	4.520	4.560	4.219	20,027
2025-09-11	4.480	4.520	4.480	4.520	4.182	13,304
2025-09-10	4.480	4.480	4.460	4.480	4.145	14,253
2025-09-09	4.540	4.560	4.460	4.480	4.145	65,400
2025-09-08	4.560	4.560	4.440	4.480	4.145	31,734
2025-09-05	4.480	4.480	4.420	4.480	4.145	6,034
2025-09-04	4.400	4.500	4.400	4.480	4.145	10,600
2025-09-03	4.500	4.500	4.420	4.420	4.090	9,551
2025-09-02	4.500	4.500	4.400	4.500	4.164	21,669
2025-09-01	4.560	4.560	4.480	4.500	4.164	13,400
2025-08-29	4.620	4.620	4.340	4.500	4.164	32,549
2025-08-28	4.640	4.660	4.380	4.420	4.090	37,800
2025-08-27	4.480	4.480	4.460	4.460	4.127	10,810
2025-08-26	4.480	4.500	4.440	4.480	4.145	38,606
2025-08-25	4.600	4.600	4.500	4.520	4.182	38,607
2025-08-22	4.520	4.600	4.480	4.580	4.238	59,320
2025-08-21	4.560	4.560	4.460	4.520	4.182	84,392
2025-08-20	4.760	4.780	4.740	4.780	4.238	273,118
2025-08-19	4.800	4.800	4.740	4.780	4.238	81,330
2025-08-18	4.840	4.840	4.780	4.800	4.256	86,884
2025-08-15	4.800	4.820	4.760	4.780	4.238	75,908
2025-08-14	4.800	4.840	4.780	4.780	4.238	110,580
2025-08-13	4.820	4.840	4.740	4.780	4.238	44,824
2025-08-08	4.540	4.800	4.540	4.720	4.185	241,385
2025-08-07	4.360	4.540	4.360	4.520	4.007	91,679
2025-08-06	4.360	4.380	4.340	4.380	3.883	3,210
2025-08-05	4.300	4.360	4.300	4.340	3.848	12,701
2025-08-04	4.340	4.340	4.320	4.320	3.830	74,800
2025-08-01	4.380	4.380	4.320	4.380	3.883	11,212
2025-07-31	4.340	4.380	4.340	4.360	3.866	39,106
2025-07-30	4.400	4.400	4.340	4.360	3.866	15,525
2025-07-29	4.420	4.420	4.420	4.420	3.919	4,310
2025-07-25	4.340	4.340	4.320	4.340	3.848	14,000
2025-07-24	4.340	4.360	4.340	4.340	3.848	26,801
2025-07-23	4.360	4.380	4.320	4.360	3.866	14,503
2025-07-22	4.400	4.400	4.360	4.360	3.866	10,101

← NewerPage 5 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.