Siamraj Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	1.460	1.480	1.460	1.470	1.470	800
2023-03-28	1.470	1.470	1.450	1.460	1.460	28,400
2023-03-27	1.470	1.470	1.470	1.470	1.470	3,800
2023-03-24	1.470	1.490	1.470	1.490	1.490	700
2023-03-23	1.470	1.500	1.470	1.500	1.500	20,600
2023-03-22	1.480	1.500	1.460	1.500	1.500	23,800
2023-03-21	1.480	1.500	1.430	1.500	1.500	16,400
2023-03-20	1.500	1.500	1.460	1.500	1.500	10,500
2023-03-17	1.510	1.520	1.430	1.520	1.520	332,300
2023-03-16	1.510	1.520	1.420	1.520	1.520	96,600
2023-03-15	1.390	1.520	1.380	1.520	1.520	53,300
2023-03-14	1.430	1.430	1.380	1.390	1.390	52,200
2023-03-13	1.480	1.480	1.450	1.450	1.450	200
2023-03-10	1.450	1.480	1.450	1.480	1.480	1,600
2023-03-09	1.460	1.480	1.460	1.480	1.480	333,500
2023-03-08	1.480	1.490	1.450	1.490	1.490	23,900
2023-03-07	1.440	1.480	1.440	1.480	1.480	31,900
2023-03-03	1.460	1.460	1.440	1.440	1.440	9,100
2023-03-02	1.480	1.480	1.480	1.480	1.480	100
2023-03-01	1.410	1.470	1.410	1.470	1.470	84,600
2023-02-28	1.470	1.470	1.470	1.470	1.470	900
2023-02-27	1.490	1.490	1.490	1.490	1.490	100
2023-02-24	1.430	1.470	1.430	1.470	1.470	22,100
2023-02-23	1.460	1.490	1.460	1.490	1.490	19,100
2023-02-22	1.470	1.490	1.470	1.480	1.480	5,200
2023-02-21	1.470	1.480	1.450	1.480	1.480	50,000
2023-02-20	1.480	1.480	1.470	1.470	1.470	2,700
2023-02-17	1.490	1.500	1.440	1.500	1.500	56,600
2023-02-16	1.460	1.500	1.420	1.490	1.490	140,900
2023-02-15	1.460	1.460	1.430	1.460	1.460	14,100
2023-02-14	1.500	1.500	1.450	1.460	1.460	5,100
2023-02-13	1.480	1.480	1.460	1.460	1.460	7,300
2023-02-10	1.480	1.490	1.440	1.490	1.490	24,600
2023-02-09	1.430	1.480	1.390	1.480	1.480	64,400
2023-02-08	1.440	1.450	1.440	1.450	1.450	1,000
2023-02-07	1.460	1.470	1.430	1.470	1.470	23,900
2023-02-06	1.480	1.480	1.440	1.460	1.460	1,600
2023-02-03	1.470	1.470	1.430	1.430	1.430	91,200
2023-02-02	1.440	1.480	1.440	1.480	1.480	22,300
2023-02-01	1.460	1.460	1.450	1.450	1.450	42,100
2023-01-31	1.420	1.490	1.420	1.460	1.460	10,100
2023-01-30	1.470	1.470	1.470	1.470	1.470	2,500
2023-01-27	1.440	1.500	1.430	1.500	1.500	37,400
2023-01-26	1.440	1.460	1.440	1.460	1.460	130,700
2023-01-25	1.460	1.470	1.440	1.450	1.450	293,700
2023-01-24	1.460	1.490	1.460	1.490	1.490	22,200
2023-01-23	1.500	1.500	1.470	1.490	1.490	3,100
2023-01-20	1.480	1.500	1.450	1.500	1.500	49,400
2023-01-19	1.450	1.500	1.450	1.480	1.480	11,100
2023-01-18	1.480	1.520	1.450	1.480	1.480	273,200
2023-01-17	1.480	1.520	1.470	1.470	1.470	211,100
2023-01-16	1.500	1.510	1.470	1.500	1.500	288,200
2023-01-13	1.490	1.520	1.480	1.500	1.500	77,800
2023-01-12	1.490	1.530	1.480	1.530	1.530	84,700
2023-01-11	1.540	1.540	1.490	1.500	1.500	341,500
2023-01-10	1.480	1.540	1.460	1.540	1.540	337,700
2023-01-09	1.460	1.500	1.430	1.480	1.480	95,400
2023-01-06	1.480	1.490	1.430	1.440	1.440	102,900
2023-01-05	1.500	1.500	1.440	1.450	1.450	153,700
2023-01-04	1.490	1.500	1.460	1.500	1.500	28,600

← NewerPage 15 of 20 · 1,195 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.