Siamraj Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	1.110	1.110	1.000	1.110	1.110	69,100
2023-09-25	1.110	1.140	1.110	1.110	1.110	15,700
2023-09-22	1.100	1.160	1.100	1.100	1.100	40,400
2023-09-21	1.150	1.170	1.100	1.150	1.150	84,500
2023-09-20	1.150	1.150	1.100	1.150	1.150	140,000
2023-09-19	1.200	1.200	1.150	1.150	1.150	74,000
2023-09-18	1.200	1.240	1.200	1.240	1.240	9,100
2023-09-15	1.180	1.240	1.180	1.220	1.220	15,000
2023-09-14	1.180	1.240	1.180	1.240	1.240	10,500
2023-09-13	1.250	1.250	1.160	1.250	1.250	32,000
2023-09-12	1.200	1.250	1.190	1.250	1.250	3,300
2023-09-11	1.250	1.250	1.230	1.240	1.240	11,900
2023-09-08	1.240	1.260	1.230	1.240	1.240	18,200
2023-09-07	1.230	1.270	1.230	1.270	1.270	1,200
2023-09-06	1.290	1.290	1.240	1.270	1.270	4,100
2023-09-05	1.290	1.290	1.290	1.290	1.290	100
2023-09-04	1.300	1.300	1.250	1.250	1.250	30,900
2023-09-01	1.280	1.280	1.260	1.270	1.270	708,500
2023-08-31	1.320	1.350	1.280	1.300	1.300	47,400
2023-08-30	1.330	1.330	1.280	1.280	1.280	17,700
2023-08-29	1.320	1.320	1.320	1.320	1.320	0
2023-08-28	1.260	1.320	1.260	1.320	1.320	1,500
2023-08-25	1.320	1.320	1.300	1.320	1.320	31,300
2023-08-24	1.280	1.310	1.280	1.310	1.310	16,300
2023-08-23	1.270	1.300	1.270	1.300	1.300	21,200
2023-08-22	1.260	1.270	1.260	1.270	1.270	1,500
2023-08-21	1.350	1.350	1.350	1.350	1.350	0
2023-08-18	1.350	1.350	1.350	1.350	1.350	100
2023-08-17	1.340	1.340	1.340	1.340	1.340	100
2023-08-16	1.270	1.280	1.270	1.280	1.280	300
2023-08-15	1.340	1.340	1.260	1.260	1.260	30,700
2023-08-11	1.320	1.320	1.260	1.260	1.260	1,700
2023-08-10	1.280	1.370	1.280	1.280	1.280	4,600
2023-08-09	1.310	1.370	1.310	1.370	1.370	1,000
2023-08-08	1.390	1.390	1.360	1.360	1.360	6,000
2023-08-07	1.330	1.340	1.330	1.340	1.340	8,500
2023-08-04	1.320	1.320	1.320	1.320	1.320	100
2023-08-03	1.270	1.330	1.270	1.330	1.330	1,700
2023-08-02	1.300	1.310	1.300	1.310	1.310	5,300
2023-07-31	1.270	1.300	1.270	1.300	1.300	25,000
2023-07-27	1.290	1.300	1.260	1.270	1.270	500
2023-07-26	1.270	1.300	1.270	1.270	1.270	2,200
2023-07-25	1.260	1.310	1.260	1.310	1.310	600
2023-07-24	1.260	1.260	1.250	1.260	1.260	9,600
2023-07-21	1.290	1.300	1.250	1.260	1.260	17,900
2023-07-20	1.280	1.380	1.280	1.310	1.310	6,300
2023-07-19	1.280	1.380	1.230	1.380	1.380	118,300
2023-07-18	1.250	1.380	1.250	1.380	1.380	56,100
2023-07-17	1.400	1.400	1.290	1.400	1.400	14,000
2023-07-14	1.340	1.400	1.330	1.400	1.400	1,400
2023-07-13	1.390	1.400	1.390	1.400	1.400	1,100
2023-07-12	1.330	1.400	1.320	1.370	1.370	7,100
2023-07-11	1.320	1.460	1.320	1.460	1.460	2,500
2023-07-10	1.350	1.470	1.350	1.470	1.470	1,200
2023-07-07	1.460	1.500	1.310	1.450	1.450	77,200
2023-07-06	1.390	1.450	1.390	1.450	1.450	30,000
2023-07-05	1.400	1.400	1.300	1.400	1.400	11,300
2023-07-04	1.250	1.400	1.250	1.400	1.400	22,100
2023-07-03	1.330	1.340	1.330	1.340	1.340	1,000
2023-06-30	1.330	1.330	1.240	1.330	1.330	13,100

← NewerPage 13 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.