Siamraj Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-25	0.460	0.550	0.460	0.530	0.530	5,800
2024-06-24	0.460	0.460	0.460	0.460	0.460	0
2024-06-21	0.460	0.460	0.460	0.460	0.460	100
2024-06-20	0.560	0.560	0.450	0.460	0.460	1,800
2024-06-19	0.470	0.470	0.440	0.450	0.450	27,400
2024-06-18	0.480	0.480	0.480	0.480	0.480	0
2024-06-17	0.530	0.530	0.480	0.480	0.480	87,800
2024-06-14	0.540	0.540	0.540	0.540	0.540	100
2024-06-13	0.540	0.560	0.530	0.560	0.560	4,800
2024-06-12	0.590	0.590	0.530	0.560	0.560	21,900
2024-06-11	0.580	0.580	0.550	0.580	0.580	1,100
2024-06-10	0.550	0.550	0.530	0.530	0.530	4,100
2024-06-07	0.540	0.550	0.540	0.550	0.550	15,000
2024-06-06	0.560	0.560	0.560	0.560	0.560	50,800
2024-06-05	0.550	0.560	0.530	0.560	0.560	17,800
2024-06-04	0.620	0.620	0.540	0.540	0.540	28,000
2024-05-31	0.530	0.590	0.530	0.550	0.550	5,900
2024-05-30	0.550	0.550	0.550	0.550	0.550	0
2024-05-29	0.540	0.550	0.530	0.550	0.550	2,700
2024-05-28	0.550	0.550	0.550	0.550	0.550	1,400
2024-05-27	0.550	0.550	0.550	0.550	0.550	0
2024-05-24	0.550	0.550	0.550	0.550	0.550	0
2024-05-23	0.530	0.550	0.530	0.550	0.550	46,700
2024-05-21	0.530	0.540	0.530	0.540	0.540	8,800
2024-05-20	0.540	0.540	0.540	0.540	0.540	0
2024-05-17	0.530	0.540	0.530	0.540	0.540	400
2024-05-16	0.530	0.530	0.530	0.530	0.530	0
2024-05-15	0.520	0.540	0.510	0.530	0.530	63,800
2024-05-14	0.550	0.560	0.510	0.560	0.560	185,700
2024-05-13	0.570	0.570	0.560	0.560	0.560	3,500
2024-05-10	0.580	0.580	0.570	0.570	0.570	1,500
2024-05-09	0.560	0.580	0.560	0.580	0.580	3,800
2024-05-08	0.560	0.560	0.550	0.560	0.560	40,700
2024-05-07	0.590	0.590	0.590	0.590	0.590	0
2024-05-03	0.580	0.590	0.560	0.590	0.590	11,300
2024-05-02	0.590	0.610	0.570	0.580	0.580	20,200
2024-04-30	0.580	0.590	0.580	0.590	0.590	22,500
2024-04-29	0.580	0.590	0.570	0.590	0.590	2,000
2024-04-26	0.600	0.600	0.570	0.600	0.600	72,100
2024-04-25	0.600	0.620	0.570	0.620	0.620	2,500
2024-04-24	0.570	0.570	0.570	0.570	0.570	0
2024-04-23	0.570	0.640	0.570	0.570	0.570	25,900
2024-04-22	0.630	0.640	0.630	0.640	0.640	6,300
2024-04-19	0.660	0.660	0.660	0.660	0.660	0
2024-04-18	0.660	0.660	0.660	0.660	0.660	0
2024-04-17	0.650	0.670	0.650	0.660	0.660	400
2024-04-11	0.640	0.640	0.620	0.620	0.620	3,400
2024-04-10	0.600	0.630	0.600	0.630	0.630	1,000
2024-04-09	0.570	0.590	0.570	0.590	0.590	18,000
2024-04-05	0.620	0.620	0.590	0.590	0.590	1,700
2024-04-04	0.620	0.620	0.600	0.600	0.600	9,900
2024-04-03	0.630	0.660	0.630	0.630	0.630	9,800
2024-04-02	0.640	0.660	0.640	0.640	0.640	40,100
2024-04-01	0.660	0.660	0.650	0.660	0.660	15,500
2024-03-29	0.670	0.670	0.660	0.660	0.660	4,600
2024-03-28	0.710	0.710	0.710	0.710	0.710	0
2024-03-27	0.690	0.710	0.690	0.710	0.710	13,500
2024-03-26	0.700	0.720	0.680	0.710	0.710	20,100
2024-03-25	0.740	0.740	0.700	0.720	0.720	35,000
2024-03-22	0.750	0.750	0.750	0.750	0.750	0

← NewerPage 10 of 20 · 1,194 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.