Siamraj Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-25	0.650	0.690	0.620	0.630	0.630	49,100
2023-12-22	0.620	0.620	0.620	0.620	0.620	300
2023-12-21	0.610	0.620	0.600	0.620	0.620	38,400
2023-12-20	0.600	0.620	0.600	0.620	0.620	28,800
2023-12-19	0.670	0.670	0.620	0.620	0.620	18,700
2023-12-18	0.610	0.640	0.600	0.640	0.640	20,200
2023-12-15	0.650	0.690	0.580	0.610	0.610	235,300
2023-12-14	0.650	0.690	0.650	0.690	0.690	800
2023-12-13	0.690	0.690	0.690	0.690	0.690	0
2023-12-12	0.730	0.730	0.690	0.690	0.690	1,700
2023-12-08	0.680	0.700	0.680	0.700	0.700	600
2023-12-07	0.690	0.700	0.660	0.700	0.700	5,800
2023-12-06	0.680	0.710	0.660	0.660	0.660	15,300
2023-12-04	0.650	0.690	0.650	0.690	0.690	3,600
2023-12-01	0.650	0.670	0.640	0.640	0.640	2,800
2023-11-30	0.690	0.880	0.640	0.640	0.640	42,000
2023-11-29	0.720	0.720	0.680	0.680	0.680	12,100
2023-11-28	0.640	0.680	0.640	0.680	0.680	23,000
2023-11-27	0.690	0.690	0.650	0.670	0.670	10,700
2023-11-24	0.690	0.690	0.670	0.670	0.670	6,600
2023-11-23	0.660	0.690	0.660	0.670	0.670	95,200
2023-11-22	0.650	0.770	0.650	0.670	0.670	279,000
2023-11-21	0.700	0.700	0.640	0.660	0.660	375,800
2023-11-20	0.680	0.820	0.680	0.690	0.690	97,900
2023-11-17	0.670	0.680	0.670	0.670	0.670	2,800
2023-11-16	0.740	0.740	0.600	0.670	0.670	40,600
2023-11-15	0.700	0.740	0.650	0.740	0.740	26,700
2023-11-14	0.720	0.720	0.680	0.690	0.690	7,700
2023-11-13	0.740	0.750	0.660	0.690	0.690	35,200
2023-11-10	0.740	0.760	0.740	0.750	0.750	10,700
2023-11-09	0.740	0.790	0.740	0.780	0.780	20,400
2023-11-08	0.790	0.800	0.750	0.750	0.750	203,900
2023-11-07	0.840	0.870	0.790	0.790	0.790	461,900
2023-11-06	0.870	0.930	0.840	0.850	0.850	205,500
2023-11-03	0.900	1.030	0.850	0.970	0.970	53,800
2023-11-02	0.900	0.900	0.850	0.880	0.880	2,400
2023-11-01	0.910	0.910	0.830	0.890	0.890	106,200
2023-10-31	0.850	0.900	0.850	0.870	0.870	2,500
2023-10-30	0.890	0.890	0.890	0.890	0.890	400
2023-10-27	0.910	0.940	0.910	0.940	0.940	500
2023-10-26	0.880	0.910	0.880	0.910	0.910	2,400
2023-10-25	0.920	0.930	0.920	0.920	0.920	1,900
2023-10-24	0.920	0.920	0.910	0.910	0.910	1,800
2023-10-20	0.990	0.990	0.900	0.900	0.900	220,700
2023-10-19	0.940	0.990	0.920	0.990	0.990	5,900
2023-10-18	1.010	1.010	0.950	0.950	0.950	200
2023-10-17	1.000	1.000	0.950	0.950	0.950	3,000
2023-10-16	0.980	0.980	0.940	0.950	0.950	16,600
2023-10-12	0.970	1.010	0.960	0.970	0.970	21,500
2023-10-11	0.990	1.030	0.980	1.000	1.000	85,100
2023-10-10	1.030	1.030	0.990	1.030	1.030	4,500
2023-10-09	1.060	1.060	0.900	1.050	1.050	5,200
2023-10-06	1.090	1.090	1.020	1.060	1.060	12,600
2023-10-05	1.020	1.040	1.020	1.020	1.020	1,800
2023-10-04	1.100	1.100	1.030	1.080	1.080	1,600
2023-10-03	1.000	1.010	1.000	1.010	1.010	13,300
2023-10-02	1.010	1.010	1.000	1.000	1.000	14,700
2023-09-29	1.020	1.080	1.010	1.010	1.010	4,300
2023-09-28	1.030	1.040	1.030	1.030	1.030	10,200
2023-09-27	1.040	1.050	1.040	1.050	1.050	9,400

← NewerPage 12 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.