Siamraj Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.360	0.450	0.350	0.440	0.440	6,159,400
2026-10-14	0.410	0.430	0.340	0.340	0.340	1,788,900
2026-10-12	0.420	0.420	0.410	0.410	0.410	45,800
2026-10-09	0.420	0.420	0.400	0.420	0.420	61,302
2026-10-08	0.400	0.420	0.390	0.410	0.410	102,400
2026-10-07	0.410	0.410	0.400	0.400	0.400	47,600
2026-10-06	0.410	0.440	0.400	0.410	0.410	119,920
2026-10-05	0.410	0.440	0.400	0.410	0.410	373,937
2026-10-02	0.440	0.480	0.390	0.410	0.410	2,351,600
2026-10-01	0.360	0.460	0.360	0.460	0.460	2,499,339
2026-09-30	0.360	0.360	0.350	0.350	0.350	36,700
2026-09-29	0.370	0.370	0.350	0.350	0.350	17,200
2026-09-28	0.360	0.360	0.350	0.360	0.360	52,800
2026-09-25	0.360	0.370	0.360	0.360	0.360	43,900
2026-09-24	0.360	0.370	0.340	0.350	0.350	137,401
2026-09-23	0.380	0.380	0.350	0.360	0.360	60,300
2026-09-22	0.370	0.380	0.350	0.350	0.350	12,601
2026-09-21	0.330	0.380	0.320	0.350	0.350	359,400
2026-09-18	0.340	0.350	0.320	0.340	0.340	642,400
2026-09-17	0.360	0.380	0.330	0.350	0.350	799,178
2026-09-16	0.350	0.360	0.340	0.360	0.360	345,601
2026-09-15	0.370	0.370	0.340	0.350	0.350	512,900
2026-09-14	0.370	0.380	0.370	0.380	0.380	12,300
2026-09-11	0.380	0.390	0.370	0.390	0.390	2,300
2026-09-10	0.380	0.380	0.380	0.380	0.380	24,602
2026-09-09	0.380	0.380	0.380	0.380	0.380	1,200
2026-09-08	0.390	0.390	0.390	0.390	0.390	100
2026-09-07	0.370	0.390	0.370	0.380	0.380	12,900
2026-09-04	0.380	0.380	0.380	0.380	0.380	31,800
2026-09-03	0.390	0.390	0.380	0.380	0.380	170,642
2026-09-02	0.390	0.400	0.390	0.400	0.400	43,200
2026-09-01	0.400	0.410	0.400	0.400	0.400	40,200
2026-08-31	0.400	0.410	0.390	0.410	0.410	110,301
2026-08-28	0.400	0.400	0.400	0.400	0.400	33,110
2026-08-27	0.420	0.420	0.400	0.400	0.400	40,403
2026-08-26	0.400	0.420	0.400	0.410	0.410	93,900
2026-08-25	0.430	0.430	0.410	0.410	0.410	89,700
2026-08-24	0.410	0.430	0.390	0.420	0.420	529,500
2026-08-21	0.400	0.450	0.400	0.410	0.410	982,010
2026-08-20	0.390	0.410	0.360	0.390	0.390	611,012
2026-08-19	0.370	0.390	0.370	0.370	0.370	143,816
2026-08-18	0.400	0.400	0.370	0.390	0.390	336,414
2026-08-17	0.460	0.460	0.400	0.400	0.400	419,300
2026-08-14	0.410	0.490	0.410	0.460	0.460	3,114,395
2026-08-13	0.380	0.390	0.380	0.380	0.380	19,105
2026-08-11	0.400	0.400	0.380	0.390	0.390	69,300
2026-08-10	0.370	0.390	0.370	0.390	0.390	58,603
2026-08-07	0.370	0.370	0.360	0.370	0.370	12,500
2026-08-06	0.370	0.380	0.360	0.370	0.370	46,900
2026-08-05	0.370	0.380	0.370	0.370	0.370	2,905
2026-08-04	0.360	0.370	0.360	0.370	0.370	300
2026-08-03	0.350	0.360	0.350	0.360	0.360	14,800
2026-07-31	0.350	0.350	0.340	0.340	0.340	11,301
2026-07-30	0.360	0.360	0.310	0.350	0.350	243,500
2026-07-27	0.370	0.370	0.370	0.370	0.370	1,100
2026-07-24	0.370	0.380	0.370	0.380	0.380	26,200
2026-07-23	0.370	0.380	0.370	0.370	0.370	115,199
2026-07-22	0.380	0.380	0.370	0.370	0.370	200
2026-07-21	0.370	0.380	0.370	0.370	0.370	64,102
2026-07-20	0.380	0.380	0.370	0.370	0.370	12,600

Page 1 of 20 · 1,191 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-09	0.0300 THB
2019-03-11	0.0640 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.