Siamrajathanee Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	4.040	4.060	4.040	4.040	3.425	61,616
2025-04-18	4.020	4.040	4.020	4.040	3.425	47,801
2025-04-17	4.020	4.020	4.000	4.000	3.391	43,539
2025-04-16	4.020	4.040	4.000	4.000	3.391	68,923
2025-04-11	4.020	4.020	4.020	4.020	3.408	304
2025-04-10	4.000	4.040	4.000	4.020	3.408	6,040
2025-04-09	3.960	4.000	3.960	3.960	3.357	39,710
2025-04-08	4.100	4.100	3.980	4.040	3.425	126,207
2025-04-04	4.100	4.140	4.100	4.120	3.492	12,395
2025-04-03	4.100	4.140	4.100	4.140	3.509	12,380
2025-04-02	4.120	4.120	4.080	4.080	3.459	134,401
2025-04-01	4.100	4.120	4.100	4.100	3.476	27,005
2025-03-31	4.100	4.120	4.080	4.100	3.476	47,000
2025-03-28	4.260	4.260	4.100	4.100	3.476	10,300
2025-03-27	4.300	4.300	4.240	4.260	3.611	2,310
2025-03-26	4.200	4.280	4.200	4.280	3.628	3,179
2025-03-25	4.240	4.240	4.200	4.200	3.560	16,119
2025-03-24	4.200	4.260	4.200	4.260	3.611	8,433
2025-03-21	4.200	4.240	4.200	4.200	3.560	10,204
2025-03-20	4.200	4.200	4.160	4.180	3.543	5,019
2025-03-19	4.160	4.200	4.140	4.200	3.560	20,530
2025-03-18	4.140	4.180	4.140	4.160	3.526	10,811
2025-03-17	4.160	4.160	4.140	4.160	3.526	14,748
2025-03-14	4.160	4.160	4.160	4.160	3.526	100
2025-03-13	4.160	4.180	4.140	4.180	3.543	14,000
2025-03-12	4.140	4.160	4.140	4.140	3.509	8,340
2025-03-11	4.200	4.240	4.200	4.220	3.577	3,503
2025-03-10	4.140	4.220	4.140	4.220	3.577	11,135
2025-03-07	4.180	4.200	4.180	4.200	3.560	971
2025-03-06	4.140	4.200	4.140	4.200	3.560	501
2025-03-05	4.200	4.200	4.120	4.200	3.560	31,918
2025-03-04	4.200	4.220	4.200	4.200	3.560	15,300
2025-03-03	4.140	4.220	4.120	4.220	3.577	12,851
2025-02-28	4.160	4.260	4.120	4.260	3.611	31,840
2025-02-27	4.160	4.200	4.140	4.200	3.560	6,995
2025-02-26	4.100	4.180	4.100	4.160	3.526	19,400
2025-02-25	4.160	4.160	4.080	4.080	3.459	118,347
2025-02-24	4.220	4.220	4.120	4.200	3.560	34,539
2025-02-21	4.200	4.240	4.120	4.220	3.577	94,410
2025-02-20	4.160	4.200	4.140	4.200	3.560	4,202
2025-02-19	4.060	4.180	4.060	4.160	3.526	15,105
2025-02-18	4.080	4.120	4.000	4.060	3.442	61,291
2025-02-17	4.120	4.160	4.000	4.060	3.442	41,864
2025-02-14	4.160	4.160	4.100	4.160	3.526	41,566
2025-02-13	4.200	4.200	4.060	4.160	3.526	109,627
2025-02-11	4.180	4.200	4.160	4.200	3.560	36,700
2025-02-10	4.180	4.180	4.160	4.180	3.543	46,121
2025-02-07	4.200	4.220	4.180	4.180	3.543	47,800
2025-02-06	4.180	4.200	4.180	4.180	3.543	14,760
2025-02-05	4.220	4.220	4.180	4.200	3.560	27,451
2025-02-04	4.200	4.220	4.180	4.200	3.560	24,984
2025-02-03	4.200	4.220	4.160	4.200	3.560	91,868
2025-01-31	4.200	4.200	4.180	4.200	3.560	88,636
2025-01-30	4.180	4.240	4.160	4.240	3.594	64,600
2025-01-29	4.260	4.280	4.140	4.200	3.560	37,801
2025-01-28	4.280	4.300	4.200	4.280	3.628	7,069
2025-01-27	4.320	4.320	4.260	4.300	3.645	2,712
2025-01-24	4.340	4.340	4.180	4.320	3.662	8,890
2025-01-23	4.380	4.400	4.280	4.340	3.679	4,522
2025-01-22	4.180	4.400	4.180	4.340	3.679	6,680

← NewerPage 7 of 21 · 1,215 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.