Siamrajathanee Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.400 | 4.400 | 4.360 | 4.360 | 3.866 | 10,101 |
| 2025-07-21 | 4.500 | 4.500 | 4.260 | 4.400 | 3.901 | 45,523 |
| 2025-07-18 | 4.220 | 4.260 | 4.220 | 4.240 | 3.759 | 3,633 |
| 2025-07-17 | 4.200 | 4.220 | 4.200 | 4.200 | 3.724 | 16,101 |
| 2025-07-16 | 4.200 | 4.200 | 4.180 | 4.180 | 3.706 | 4,440 |
| 2025-07-15 | 4.200 | 4.200 | 4.140 | 4.180 | 3.706 | 9,183 |
| 2025-07-14 | 4.080 | 4.120 | 4.060 | 4.120 | 3.653 | 12,048 |
| 2025-07-11 | 4.060 | 4.080 | 4.060 | 4.080 | 3.617 | 200 |
| 2025-07-09 | 4.060 | 4.060 | 4.040 | 4.060 | 3.600 | 17,257 |
| 2025-07-08 | 4.040 | 4.080 | 4.040 | 4.080 | 3.617 | 7,000 |
| 2025-07-07 | 4.040 | 4.040 | 4.040 | 4.040 | 3.582 | 601 |
| 2025-07-04 | 4.060 | 4.120 | 4.020 | 4.100 | 3.635 | 32,310 |
| 2025-07-03 | 3.900 | 4.020 | 3.900 | 4.020 | 3.564 | 44,105 |
| 2025-07-02 | 3.880 | 4.020 | 3.880 | 3.900 | 3.458 | 44,412 |
| 2025-07-01 | 3.880 | 4.000 | 3.880 | 4.000 | 3.546 | 25,238 |
| 2025-06-30 | 3.860 | 3.880 | 3.840 | 3.880 | 3.440 | 11,018 |
| 2025-06-27 | 3.880 | 3.900 | 3.860 | 3.900 | 3.458 | 6,033 |
| 2025-06-26 | 3.860 | 3.880 | 3.860 | 3.880 | 3.440 | 838 |
| 2025-06-25 | 3.820 | 3.820 | 3.700 | 3.820 | 3.387 | 8,114 |
| 2025-06-24 | 3.680 | 3.800 | 3.680 | 3.800 | 3.369 | 27,975 |
| 2025-06-23 | 3.680 | 3.760 | 3.640 | 3.760 | 3.334 | 19,546 |
| 2025-06-20 | 3.620 | 4.120 | 3.580 | 3.700 | 3.280 | 458,053 |
| 2025-06-19 | 4.080 | 4.080 | 3.420 | 3.700 | 3.280 | 76,210 |
| 2025-06-18 | 4.100 | 4.120 | 4.080 | 4.080 | 3.617 | 6,205 |
| 2025-06-17 | 4.100 | 4.100 | 4.060 | 4.060 | 3.600 | 7,817 |
| 2025-06-16 | 4.040 | 4.240 | 4.020 | 4.180 | 3.706 | 16,752 |
| 2025-06-13 | 4.200 | 4.200 | 4.200 | 4.200 | 3.724 | 201 |
| 2025-06-12 | 4.100 | 4.140 | 4.100 | 4.140 | 3.671 | 5,911 |
| 2025-06-11 | 4.180 | 4.180 | 4.140 | 4.140 | 3.671 | 27,000 |
| 2025-06-10 | 4.160 | 4.160 | 4.160 | 4.160 | 3.688 | 2,613 |
| 2025-06-09 | 4.180 | 4.180 | 4.180 | 4.180 | 3.706 | 278 |
| 2025-06-06 | 4.180 | 4.180 | 4.160 | 4.180 | 3.706 | 8,635 |
| 2025-06-05 | 4.160 | 4.180 | 4.160 | 4.180 | 3.706 | 4,211 |
| 2025-06-04 | 4.280 | 4.280 | 4.140 | 4.160 | 3.688 | 27,634 |
| 2025-05-30 | 4.200 | 4.480 | 4.100 | 4.380 | 3.883 | 26,173 |
| 2025-05-29 | 4.100 | 4.260 | 4.060 | 4.260 | 3.777 | 46,400 |
| 2025-05-28 | 4.180 | 4.180 | 4.100 | 4.100 | 3.635 | 16,060 |
| 2025-05-27 | 4.200 | 4.200 | 4.140 | 4.160 | 3.688 | 18,084 |
| 2025-05-26 | 4.200 | 4.200 | 4.180 | 4.200 | 3.724 | 7,572 |
| 2025-05-23 | 4.200 | 4.260 | 4.180 | 4.260 | 3.777 | 13,566 |
| 2025-05-22 | 4.280 | 4.280 | 4.200 | 4.220 | 3.741 | 2,026 |
| 2025-05-21 | 4.300 | 4.300 | 4.260 | 4.260 | 3.777 | 1,374 |
| 2025-05-20 | 4.240 | 4.240 | 4.200 | 4.240 | 3.759 | 2,556 |
| 2025-05-19 | 4.240 | 4.320 | 4.200 | 4.320 | 3.830 | 14,628 |
| 2025-05-16 | 4.440 | 4.460 | 4.440 | 4.440 | 3.937 | 5,200 |
| 2025-05-15 | 4.580 | 4.580 | 4.460 | 4.460 | 3.954 | 2,406 |
| 2025-05-14 | 4.400 | 4.600 | 4.380 | 4.580 | 4.061 | 35,200 |
| 2025-05-13 | 4.600 | 4.600 | 4.280 | 4.400 | 3.901 | 32,983 |
| 2025-05-09 | 4.240 | 4.240 | 4.240 | 4.240 | 3.759 | 1,311 |
| 2025-05-08 | 4.400 | 4.400 | 4.260 | 4.320 | 3.830 | 5,386 |
| 2025-05-07 | 4.160 | 4.240 | 4.160 | 4.220 | 3.741 | 4,533 |
| 2025-05-06 | 4.160 | 4.160 | 4.000 | 4.100 | 3.635 | 75,540 |
| 2025-05-02 | 4.100 | 4.200 | 4.100 | 4.200 | 3.560 | 42,412 |
| 2025-04-30 | 4.120 | 4.200 | 4.040 | 4.100 | 3.476 | 68,801 |
| 2025-04-29 | 4.120 | 4.120 | 4.040 | 4.080 | 3.459 | 34,715 |
| 2025-04-28 | 4.140 | 4.140 | 4.100 | 4.140 | 3.509 | 8,923 |
| 2025-04-25 | 4.060 | 4.140 | 4.040 | 4.140 | 3.509 | 16,708 |
| 2025-04-24 | 4.040 | 4.060 | 4.040 | 4.060 | 3.442 | 11,301 |
| 2025-04-23 | 4.020 | 4.040 | 4.020 | 4.040 | 3.425 | 47,650 |
| 2025-04-22 | 4.040 | 4.060 | 4.020 | 4.020 | 3.408 | 9,786 |
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.