Siamraj Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-21	0.690	0.750	0.610	0.750	0.750	98,900
2024-03-20	0.710	0.710	0.700	0.710	0.710	41,600
2024-03-19	0.700	0.700	0.660	0.680	0.680	36,900
2024-03-18	0.670	0.730	0.650	0.730	0.730	13,500
2024-03-15	0.670	0.670	0.670	0.670	0.670	0
2024-03-14	0.670	0.730	0.630	0.670	0.670	43,100
2024-03-13	0.580	0.670	0.580	0.670	0.670	225,000
2024-03-12	0.620	0.620	0.620	0.620	0.620	0
2024-03-11	0.560	0.640	0.560	0.620	0.620	7,800
2024-03-08	0.600	0.600	0.550	0.570	0.570	95,000
2024-03-07	0.590	0.590	0.550	0.590	0.590	26,700
2024-03-06	0.550	0.550	0.550	0.550	0.550	100
2024-03-05	0.570	0.570	0.570	0.570	0.570	2,000
2024-03-04	0.540	0.570	0.540	0.570	0.570	90,300
2024-03-01	0.530	0.550	0.530	0.550	0.550	47,500
2024-02-29	0.560	0.560	0.520	0.540	0.540	39,700
2024-02-28	0.570	0.580	0.560	0.560	0.560	19,600
2024-02-27	0.590	0.600	0.580	0.580	0.580	7,800
2024-02-23	0.600	0.610	0.560	0.600	0.600	75,400
2024-02-22	0.600	0.620	0.590	0.620	0.620	38,700
2024-02-21	0.600	0.630	0.600	0.620	0.620	14,800
2024-02-20	0.620	0.630	0.620	0.620	0.620	1,300
2024-02-19	0.630	0.640	0.630	0.640	0.640	300
2024-02-16	0.610	0.640	0.610	0.630	0.630	3,000
2024-02-15	0.620	0.630	0.620	0.630	0.630	18,200
2024-02-14	0.620	0.640	0.620	0.640	0.640	4,800
2024-02-13	0.610	0.660	0.610	0.650	0.650	27,500
2024-02-12	0.620	0.640	0.610	0.640	0.640	7,500
2024-02-09	0.620	0.670	0.620	0.650	0.650	19,300
2024-02-08	0.620	0.630	0.600	0.600	0.600	38,400
2024-02-07	0.640	0.640	0.600	0.620	0.620	77,300
2024-02-06	0.640	0.640	0.630	0.640	0.640	7,800
2024-02-05	0.620	0.630	0.610	0.630	0.630	12,200
2024-02-02	0.620	0.630	0.620	0.630	0.630	10,700
2024-02-01	0.630	0.630	0.620	0.620	0.620	14,200
2024-01-31	0.620	0.650	0.620	0.620	0.620	15,200
2024-01-30	0.620	0.640	0.620	0.630	0.630	37,300
2024-01-29	0.670	0.670	0.620	0.630	0.630	6,900
2024-01-26	0.610	0.630	0.610	0.630	0.630	121,000
2024-01-25	0.590	0.620	0.590	0.620	0.620	14,400
2024-01-24	0.600	0.610	0.600	0.610	0.610	59,300
2024-01-23	0.640	0.640	0.590	0.600	0.600	198,500
2024-01-22	0.660	0.670	0.630	0.670	0.670	10,800
2024-01-19	0.650	0.680	0.650	0.670	0.670	134,400
2024-01-18	0.640	0.640	0.640	0.640	0.640	400
2024-01-17	0.630	0.680	0.630	0.660	0.660	3,200
2024-01-16	0.680	0.680	0.670	0.670	0.670	300
2024-01-15	0.650	0.690	0.650	0.660	0.660	4,800
2024-01-12	0.680	0.700	0.680	0.680	0.680	17,200
2024-01-11	0.670	0.700	0.650	0.700	0.700	47,300
2024-01-10	0.700	0.900	0.620	0.650	0.650	186,500
2024-01-09	0.700	0.720	0.660	0.700	0.700	16,600
2024-01-08	0.700	0.750	0.650	0.700	0.700	49,100
2024-01-05	0.620	0.710	0.620	0.690	0.690	88,200
2024-01-04	0.660	0.660	0.600	0.630	0.630	241,700
2024-01-03	0.660	0.660	0.620	0.650	0.650	71,200
2024-01-02	0.660	0.660	0.630	0.660	0.660	5,202
2023-12-28	0.650	0.650	0.650	0.650	0.650	40,800
2023-12-27	0.680	0.680	0.610	0.640	0.640	6,600
2023-12-26	0.650	0.730	0.620	0.630	0.630	8,400

← NewerPage 11 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.