Siamrajathanee Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.160 | 4.200 | 4.160 | 4.200 | 3.560 | 8,000 |
| 2025-01-20 | 4.220 | 4.220 | 4.160 | 4.180 | 3.543 | 1,600 |
| 2025-01-17 | 4.180 | 4.220 | 4.180 | 4.220 | 3.577 | 5,436 |
| 2025-01-16 | 4.200 | 4.220 | 4.160 | 4.220 | 3.577 | 7,843 |
| 2025-01-15 | 4.200 | 4.220 | 4.180 | 4.200 | 3.560 | 23,673 |
| 2025-01-14 | 4.200 | 4.200 | 4.180 | 4.200 | 3.560 | 10,206 |
| 2025-01-13 | 4.200 | 4.240 | 4.200 | 4.200 | 3.560 | 25,745 |
| 2025-01-10 | 4.380 | 4.400 | 4.300 | 4.400 | 3.730 | 7,869 |
| 2025-01-09 | 4.320 | 4.380 | 4.260 | 4.380 | 3.713 | 73,266 |
| 2025-01-08 | 4.340 | 4.360 | 4.320 | 4.360 | 3.696 | 16,900 |
| 2025-01-07 | 4.340 | 4.400 | 4.340 | 4.400 | 3.730 | 29,460 |
| 2025-01-06 | 4.400 | 4.400 | 4.340 | 4.400 | 3.730 | 781 |
| 2025-01-03 | 4.300 | 4.400 | 4.300 | 4.400 | 3.730 | 5,620 |
| 2025-01-02 | 4.400 | 4.480 | 4.340 | 4.420 | 3.747 | 21,570 |
| 2024-12-30 | 4.400 | 4.420 | 4.360 | 4.420 | 3.747 | 52,497 |
| 2024-12-27 | 4.400 | 4.460 | 4.400 | 4.440 | 3.764 | 157,835 |
| 2024-12-26 | 4.400 | 4.460 | 4.400 | 4.420 | 3.747 | 12,495 |
| 2024-12-25 | 4.420 | 4.480 | 4.420 | 4.480 | 3.798 | 3,807 |
| 2024-12-24 | 4.420 | 4.480 | 4.380 | 4.420 | 3.747 | 15,185 |
| 2024-12-23 | 4.460 | 4.480 | 4.400 | 4.440 | 3.764 | 32,698 |
| 2024-12-20 | 4.600 | 4.600 | 4.460 | 4.480 | 3.798 | 13,928 |
| 2024-12-19 | 4.680 | 4.680 | 4.500 | 4.600 | 3.899 | 5,600 |
| 2024-12-18 | 4.680 | 4.680 | 4.500 | 4.620 | 3.916 | 20,433 |
| 2024-12-17 | 4.520 | 4.780 | 4.500 | 4.780 | 4.052 | 6,795 |
| 2024-12-16 | 4.620 | 4.660 | 4.500 | 4.660 | 3.950 | 14,948 |
| 2024-12-13 | 4.600 | 4.680 | 4.600 | 4.680 | 3.967 | 13,329 |
| 2024-12-12 | 4.720 | 4.720 | 4.600 | 4.680 | 3.967 | 7,526 |
| 2024-12-11 | 4.680 | 4.840 | 4.660 | 4.840 | 4.103 | 16,234 |
| 2024-12-09 | 4.940 | 4.940 | 4.900 | 4.900 | 4.154 | 3,201 |
| 2024-12-06 | 4.940 | 4.940 | 4.580 | 4.940 | 4.188 | 5,019 |
| 2024-12-04 | 4.960 | 4.980 | 4.940 | 4.960 | 4.205 | 3,720 |
| 2024-12-03 | 4.960 | 5.050 | 4.920 | 4.920 | 4.171 | 92,983 |
| 2024-12-02 | 4.920 | 4.920 | 4.820 | 4.840 | 4.103 | 5,198 |
| 2024-11-29 | 4.760 | 4.960 | 4.760 | 4.960 | 4.205 | 27,732 |
| 2024-11-28 | 4.780 | 4.780 | 4.680 | 4.760 | 4.035 | 1,576 |
| 2024-11-27 | 4.780 | 4.780 | 4.640 | 4.760 | 4.035 | 23,601 |
| 2024-11-26 | 4.800 | 4.800 | 4.600 | 4.780 | 4.052 | 8,703 |
| 2024-11-25 | 4.600 | 4.800 | 4.600 | 4.780 | 4.052 | 8,440 |
| 2024-11-22 | 4.820 | 4.860 | 4.780 | 4.800 | 4.069 | 29,241 |
| 2024-11-21 | 4.800 | 4.860 | 4.800 | 4.860 | 4.120 | 28,544 |
| 2024-11-20 | 4.860 | 4.860 | 4.820 | 4.860 | 4.120 | 11,921 |
| 2024-11-19 | 4.900 | 4.900 | 4.820 | 4.880 | 4.137 | 33,839 |
| 2024-11-18 | 4.960 | 4.960 | 4.820 | 4.920 | 4.171 | 2,549 |
| 2024-11-15 | 4.840 | 4.980 | 4.800 | 4.800 | 4.069 | 23,035 |
| 2024-11-14 | 4.960 | 5.000 | 4.960 | 4.980 | 4.221 | 30,456 |
| 2024-11-13 | 5.000 | 5.000 | 4.960 | 5.000 | 4.238 | 10,250 |
| 2024-11-12 | 5.000 | 5.000 | 4.960 | 5.000 | 4.238 | 16,313 |
| 2024-11-11 | 5.000 | 5.050 | 4.960 | 5.050 | 4.281 | 23,319 |
| 2024-11-08 | 5.050 | 5.050 | 5.050 | 5.050 | 4.281 | 1,605 |
| 2024-11-07 | 5.000 | 5.000 | 4.920 | 5.000 | 4.238 | 9,030 |
| 2024-11-06 | 5.250 | 5.250 | 5.050 | 5.050 | 4.281 | 11,823 |
| 2024-11-05 | 5.000 | 5.050 | 5.000 | 5.050 | 4.281 | 27,833 |
| 2024-11-04 | 5.100 | 5.100 | 5.000 | 5.050 | 4.281 | 1,805 |
| 2024-11-01 | 5.000 | 5.050 | 5.000 | 5.000 | 4.238 | 72,397 |
| 2024-10-31 | 5.050 | 5.100 | 5.000 | 5.000 | 4.238 | 18,193 |
| 2024-10-30 | 5.100 | 5.100 | 5.050 | 5.100 | 4.323 | 21,726 |
| 2024-10-29 | 5.100 | 5.150 | 5.050 | 5.150 | 4.366 | 6,060 |
| 2024-10-28 | 5.150 | 5.150 | 5.000 | 5.100 | 4.323 | 14,824 |
| 2024-10-25 | 5.200 | 5.200 | 5.100 | 5.150 | 4.366 | 9,109 |
| 2024-10-24 | 5.300 | 5.300 | 5.100 | 5.200 | 4.408 | 12,119 |
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.