Siamraj Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.220	1.300	1.220	1.240	1.240	19,400
2023-06-28	1.330	1.330	1.320	1.320	1.320	3,900
2023-06-27	1.220	1.330	1.220	1.300	1.300	28,000
2023-06-26	1.290	1.290	1.250	1.250	1.250	21,000
2023-06-23	1.250	1.390	1.250	1.340	1.340	14,000
2023-06-22	1.320	1.320	1.300	1.300	1.300	10,800
2023-06-21	1.340	1.340	1.310	1.310	1.310	1,000
2023-06-20	1.370	1.380	1.350	1.350	1.350	9,500
2023-06-19	1.380	1.380	1.330	1.380	1.380	3,000
2023-06-16	1.360	1.390	1.350	1.390	1.390	3,700
2023-06-15	1.350	1.390	1.340	1.340	1.340	14,000
2023-06-14	1.430	1.430	1.350	1.350	1.350	44,000
2023-06-13	1.420	1.440	1.360	1.360	1.360	5,300
2023-06-12	1.410	1.420	1.350	1.360	1.360	8,100
2023-06-09	1.360	1.450	1.310	1.410	1.410	230,700
2023-06-08	1.420	1.420	1.370	1.370	1.370	3,400
2023-06-07	1.410	1.410	1.410	1.410	1.410	200
2023-06-06	1.370	1.410	1.340	1.410	1.410	27,800
2023-06-02	1.370	1.430	1.370	1.370	1.370	6,900
2023-06-01	1.450	1.450	1.390	1.390	1.390	900
2023-05-31	1.400	1.450	1.400	1.450	1.450	2,100
2023-05-30	1.380	1.450	1.370	1.390	1.390	12,400
2023-05-29	1.390	1.400	1.390	1.400	1.400	600
2023-05-26	1.400	1.400	1.390	1.400	1.400	4,100
2023-05-25	1.400	1.470	1.400	1.470	1.470	2,600
2023-05-24	1.450	1.480	1.390	1.480	1.480	9,500
2023-05-23	1.400	1.490	1.350	1.490	1.490	42,000
2023-05-22	1.350	1.420	1.310	1.420	1.420	14,100
2023-05-19	1.460	1.460	1.370	1.370	1.370	14,900
2023-05-18	1.490	1.490	1.440	1.440	1.440	400
2023-05-17	1.460	1.460	1.400	1.420	1.420	11,600
2023-05-16	1.480	1.480	1.410	1.410	1.410	1,200
2023-05-15	1.500	1.500	1.410	1.410	1.410	10,200
2023-05-12	1.420	1.470	1.420	1.470	1.470	5,800
2023-05-11	1.480	1.480	1.480	1.480	1.480	100
2023-05-10	1.420	1.490	1.420	1.430	1.430	24,300
2023-05-09	1.500	1.500	1.420	1.480	1.480	6,800
2023-05-08	1.400	1.490	1.400	1.490	1.490	35,900
2023-05-03	1.500	1.500	1.480	1.480	1.480	5,500
2023-05-02	1.400	1.400	1.400	1.400	1.400	100
2023-04-28	1.480	1.480	1.400	1.400	1.400	1,100
2023-04-27	1.440	1.450	1.390	1.450	1.450	3,200
2023-04-26	1.490	1.490	1.490	1.490	1.490	0
2023-04-25	1.460	1.490	1.460	1.490	1.490	2,100
2023-04-24	1.480	1.480	1.440	1.440	1.440	1,200
2023-04-21	1.480	1.490	1.440	1.480	1.480	6,300
2023-04-20	1.440	1.440	1.440	1.440	1.440	500
2023-04-19	1.460	1.460	1.450	1.450	1.450	9,600
2023-04-18	1.450	1.460	1.450	1.460	1.460	7,700
2023-04-17	1.430	1.490	1.430	1.490	1.490	2,300
2023-04-12	1.480	1.480	1.430	1.470	1.470	29,200
2023-04-11	1.430	1.500	1.420	1.450	1.450	29,700
2023-04-10	1.450	1.450	1.440	1.440	1.440	30,900
2023-04-07	1.490	1.490	1.410	1.480	1.480	5,300
2023-04-05	1.450	1.470	1.450	1.470	1.470	800
2023-04-04	1.450	1.450	1.440	1.440	1.440	10,900
2023-04-03	1.460	1.480	1.450	1.480	1.480	87,300
2023-03-31	1.440	1.480	1.430	1.460	1.460	24,100
2023-03-30	1.470	1.470	1.470	1.470	1.470	100
2023-03-29	1.460	1.480	1.460	1.470	1.470	800

← NewerPage 14 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.