Siamrajathanee Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 5.150 | 5.200 | 5.050 | 5.200 | 4.408 | 54,842 |
| 2024-10-21 | 5.150 | 5.200 | 5.100 | 5.150 | 4.366 | 39,968 |
| 2024-10-18 | 5.250 | 5.550 | 5.250 | 5.300 | 4.493 | 26,497 |
| 2024-10-17 | 5.300 | 5.300 | 5.100 | 5.250 | 4.450 | 48,725 |
| 2024-10-16 | 5.200 | 5.300 | 5.100 | 5.200 | 4.408 | 15,000 |
| 2024-10-15 | 5.200 | 5.250 | 5.200 | 5.200 | 4.408 | 31,602 |
| 2024-10-11 | 5.250 | 5.300 | 5.200 | 5.250 | 4.450 | 21,334 |
| 2024-10-10 | 5.400 | 5.400 | 5.250 | 5.300 | 4.493 | 14,210 |
| 2024-10-09 | 5.300 | 5.400 | 5.250 | 5.400 | 4.577 | 15,700 |
| 2024-10-08 | 5.400 | 5.400 | 5.300 | 5.350 | 4.535 | 7,801 |
| 2024-10-07 | 5.250 | 5.300 | 5.250 | 5.300 | 4.493 | 11,020 |
| 2024-10-04 | 5.500 | 5.500 | 5.250 | 5.400 | 4.577 | 84,600 |
| 2024-10-03 | 5.650 | 5.650 | 5.400 | 5.450 | 4.620 | 33,101 |
| 2024-10-02 | 5.500 | 5.700 | 5.400 | 5.500 | 4.662 | 32,440 |
| 2024-10-01 | 5.400 | 5.450 | 5.350 | 5.400 | 4.577 | 123,060 |
| 2024-09-30 | 5.450 | 5.450 | 5.400 | 5.450 | 4.620 | 36,099 |
| 2024-09-27 | 5.350 | 5.550 | 5.350 | 5.450 | 4.620 | 25,620 |
| 2024-09-26 | 5.500 | 5.600 | 5.250 | 5.500 | 4.662 | 108,223 |
| 2024-09-25 | 5.750 | 5.750 | 5.250 | 5.500 | 4.662 | 60,940 |
| 2024-09-24 | 5.750 | 5.800 | 5.600 | 5.800 | 4.917 | 81,598 |
| 2024-09-23 | 6.250 | 6.250 | 6.100 | 6.200 | 4.921 | 355,376 |
| 2024-09-20 | 6.250 | 6.350 | 6.250 | 6.250 | 4.961 | 129,749 |
| 2024-09-19 | 6.300 | 6.350 | 6.200 | 6.300 | 5.000 | 79,046 |
| 2024-09-18 | 6.200 | 6.300 | 6.200 | 6.300 | 5.000 | 73,590 |
| 2024-09-17 | 6.400 | 6.400 | 6.200 | 6.200 | 4.921 | 111,869 |
| 2024-09-16 | 6.300 | 6.350 | 6.100 | 6.300 | 5.000 | 179,446 |
| 2024-09-13 | 6.000 | 6.400 | 6.000 | 6.200 | 4.921 | 189,337 |
| 2024-09-12 | 6.300 | 6.300 | 6.000 | 6.100 | 4.841 | 79,446 |
| 2024-09-11 | 6.050 | 6.300 | 6.000 | 6.050 | 4.802 | 267,449 |
| 2024-09-10 | 5.950 | 6.150 | 5.950 | 6.050 | 4.802 | 3,265,070 |
| 2024-09-09 | 5.550 | 6.100 | 5.550 | 5.950 | 4.722 | 238,434 |
| 2024-09-06 | 5.650 | 5.650 | 5.500 | 5.650 | 4.484 | 128,333 |
| 2024-09-05 | 5.450 | 5.700 | 5.450 | 5.600 | 4.445 | 55,488 |
| 2024-09-04 | 5.300 | 5.450 | 5.300 | 5.400 | 4.286 | 80,554 |
| 2024-09-03 | 5.300 | 5.450 | 5.250 | 5.300 | 4.207 | 70,411 |
| 2024-09-02 | 5.500 | 5.500 | 5.350 | 5.400 | 4.286 | 63,756 |
| 2024-08-30 | 5.600 | 5.700 | 5.150 | 5.400 | 4.286 | 37,122 |
| 2024-08-29 | 5.800 | 5.800 | 5.500 | 5.700 | 4.524 | 28,715 |
| 2024-08-28 | 5.550 | 5.900 | 5.550 | 5.800 | 4.603 | 141,252 |
| 2024-08-27 | 5.500 | 5.600 | 5.500 | 5.550 | 4.405 | 18,754 |
| 2024-08-26 | 5.550 | 5.650 | 5.500 | 5.550 | 4.405 | 12,053 |
| 2024-08-23 | 5.600 | 5.700 | 5.550 | 5.600 | 4.445 | 130,884 |
| 2024-08-22 | 5.300 | 5.600 | 5.300 | 5.550 | 4.405 | 235,662 |
| 2024-08-21 | 4.600 | 5.300 | 4.600 | 5.250 | 4.167 | 175,771 |
| 2024-08-20 | 4.500 | 4.680 | 4.400 | 4.600 | 3.651 | 38,084 |
| 2024-08-19 | 4.180 | 4.400 | 4.180 | 4.380 | 3.476 | 37,120 |
| 2024-08-16 | 4.180 | 4.180 | 4.100 | 4.180 | 3.318 | 82,608 |
| 2024-08-15 | 4.140 | 4.180 | 4.080 | 4.180 | 3.318 | 41,391 |
| 2024-08-14 | 4.180 | 4.220 | 4.160 | 4.180 | 3.318 | 1,891,014 |
| 2024-08-13 | 4.380 | 4.420 | 4.180 | 4.180 | 3.318 | 122,667 |
| 2024-08-09 | 4.520 | 4.580 | 4.500 | 4.500 | 3.572 | 42,377 |
| 2024-08-08 | 4.500 | 4.600 | 4.500 | 4.500 | 3.572 | 194,668 |
| 2024-08-07 | 4.940 | 4.940 | 4.500 | 4.620 | 3.667 | 332,885 |
| 2024-08-06 | 4.940 | 4.960 | 4.900 | 4.960 | 3.937 | 25,087 |
| 2024-08-05 | 4.960 | 5.000 | 4.920 | 4.920 | 3.905 | 43,442 |
| 2024-08-02 | 5.000 | 5.000 | 4.960 | 5.000 | 3.968 | 30,293 |
| 2024-08-01 | 4.960 | 5.000 | 4.960 | 5.000 | 3.968 | 13,733 |
| 2024-07-31 | 4.980 | 5.000 | 4.960 | 5.000 | 3.968 | 26,946 |
| 2024-07-30 | 5.050 | 5.050 | 4.920 | 5.050 | 4.008 | 96,107 |
| 2024-07-26 | 4.960 | 5.050 | 4.960 | 5.050 | 4.008 | 36,274 |
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.