Siamraj Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	1.500	1.500	1.440	1.490	1.490	36,900
2022-12-30	1.450	1.520	1.410	1.490	1.490	167,000
2022-12-29	1.510	1.530	1.480	1.490	1.490	90,700
2022-12-28	1.480	1.510	1.480	1.510	1.510	58,700
2022-12-27	1.500	1.540	1.480	1.510	1.510	126,800
2022-12-26	1.460	1.500	1.460	1.500	1.500	80,800
2022-12-23	1.550	1.550	1.460	1.490	1.490	546,400
2022-12-22	1.330	1.590	1.330	1.490	1.490	4,224,800
2022-12-21	1.430	1.430	1.320	1.380	1.380	58,200
2022-12-20	1.360	1.390	1.320	1.390	1.390	49,000
2022-12-19	1.340	1.390	1.300	1.300	1.300	37,500
2022-12-16	1.400	1.400	1.380	1.400	1.400	400
2022-12-15	1.430	1.440	1.360	1.420	1.420	94,600
2022-12-14	1.400	1.400	1.360	1.370	1.370	37,700
2022-12-13	1.360	1.430	1.360	1.400	1.400	9,700
2022-12-09	1.450	1.450	1.340	1.360	1.360	9,700
2022-12-08	1.380	1.420	1.380	1.410	1.410	525,600
2022-12-07	1.380	1.380	1.360	1.380	1.380	23,500
2022-12-06	1.300	1.410	1.300	1.380	1.380	49,400
2022-12-02	1.350	1.430	1.350	1.380	1.380	180,300
2022-12-01	1.390	1.410	1.370	1.410	1.410	451,100
2022-11-30	1.250	1.360	1.250	1.350	1.350	808,800
2022-11-29	1.290	1.300	1.250	1.250	1.250	272,200
2022-11-28	1.290	1.290	1.290	1.290	1.290	4,700
2022-11-25	1.320	1.320	1.290	1.300	1.300	13,100
2022-11-24	1.300	1.320	1.290	1.320	1.320	158,200
2022-11-23	1.300	1.310	1.290	1.310	1.310	88,300
2022-11-22	1.310	1.310	1.290	1.310	1.310	78,400
2022-11-21	1.320	1.370	1.310	1.310	1.310	142,800
2022-11-18	1.310	1.330	1.300	1.320	1.320	73,400
2022-11-17	1.330	1.330	1.310	1.310	1.310	29,300
2022-11-16	1.380	1.380	1.310	1.330	1.330	46,600
2022-11-15	1.400	1.400	1.330	1.390	1.390	13,200
2022-11-14	1.380	1.380	1.310	1.330	1.330	47,700
2022-11-11	1.370	1.410	1.340	1.400	1.400	15,200
2022-11-10	1.350	1.350	1.350	1.350	1.350	5,000
2022-11-09	1.340	1.340	1.340	1.340	1.340	4,000
2022-11-08	1.340	1.350	1.330	1.340	1.340	28,000
2022-11-07	1.340	1.350	1.340	1.350	1.350	21,900
2022-11-04	1.400	1.400	1.340	1.360	1.360	29,300
2022-11-03	1.380	1.440	1.340	1.420	1.420	146,800
2022-11-02	1.320	1.380	1.320	1.380	1.380	85,900
2022-11-01	1.310	1.320	1.310	1.320	1.320	46,900
2022-10-31	1.310	1.350	1.300	1.340	1.340	55,200
2022-10-28	1.340	1.340	1.340	1.340	1.340	100
2022-10-27	1.340	1.350	1.320	1.340	1.340	146,100
2022-10-26	1.380	1.380	1.360	1.360	1.360	12,200
2022-10-25	1.410	1.430	1.350	1.350	1.350	45,500
2022-10-21	1.390	1.400	1.360	1.400	1.400	43,500
2022-10-20	1.410	1.410	1.380	1.380	1.380	1,400
2022-10-19	1.460	1.460	1.390	1.390	1.390	6,700
2022-10-18	1.420	1.440	1.370	1.440	1.440	82,800
2022-10-17	1.350	1.440	1.340	1.350	1.350	60,000
2022-10-12	1.350	1.350	1.330	1.330	1.330	83,900
2022-10-11	1.380	1.380	1.330	1.330	1.330	70,100
2022-10-10	1.340	1.360	1.340	1.360	1.360	110,500
2022-10-07	1.410	1.410	1.390	1.390	1.390	8,600
2022-10-06	1.360	1.410	1.360	1.410	1.410	72,600
2022-10-05	1.350	1.360	1.340	1.360	1.360	38,500
2022-10-04	1.340	1.390	1.330	1.340	1.340	6,800

← NewerPage 16 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.