Siamraj Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	1.390	1.420	1.300	1.310	1.310	158,600
2022-09-30	1.380	1.440	1.380	1.380	1.380	18,100
2022-09-29	1.380	1.420	1.360	1.400	1.400	165,900
2022-09-28	1.350	1.430	1.350	1.380	1.380	92,800
2022-09-27	1.450	1.450	1.400	1.420	1.420	883,900
2022-09-26	1.450	1.470	1.440	1.470	1.470	30,200
2022-09-23	1.460	1.460	1.450	1.450	1.450	79,700
2022-09-22	1.450	1.460	1.430	1.460	1.460	89,400
2022-09-21	1.440	1.460	1.440	1.440	1.440	58,200
2022-09-20	1.450	1.470	1.430	1.440	1.440	99,300
2022-09-19	1.480	1.480	1.440	1.450	1.450	30,600
2022-09-16	1.460	1.460	1.440	1.450	1.450	23,800
2022-09-15	1.440	1.470	1.440	1.470	1.470	15,400
2022-09-14	1.450	1.470	1.440	1.460	1.460	143,300
2022-09-13	1.480	1.480	1.450	1.480	1.480	9,500
2022-09-12	1.440	1.490	1.440	1.480	1.480	137,900
2022-09-09	1.450	1.480	1.450	1.450	1.450	42,100
2022-09-08	1.450	1.450	1.430	1.450	1.450	87,200
2022-09-07	1.450	1.470	1.440	1.460	1.460	64,800
2022-09-06	1.450	1.480	1.450	1.460	1.460	13,300
2022-09-05	1.490	1.490	1.430	1.440	1.440	24,100
2022-09-02	1.450	1.450	1.420	1.430	1.430	630,100
2022-09-01	1.420	1.480	1.420	1.450	1.450	206,900
2022-08-31	1.460	1.490	1.450	1.490	1.490	106,400
2022-08-30	1.470	1.480	1.430	1.480	1.480	211,000
2022-08-29	1.400	1.470	1.400	1.470	1.470	73,400
2022-08-26	1.480	1.480	1.450	1.480	1.480	180,400
2022-08-25	1.420	1.480	1.420	1.480	1.480	273,900
2022-08-24	1.490	1.490	1.420	1.430	1.430	1,949,600
2022-08-23	1.580	1.580	1.480	1.500	1.500	1,180,500
2022-08-22	1.560	1.590	1.560	1.580	1.580	77,800
2022-08-19	1.600	1.600	1.540	1.550	1.550	256,000
2022-08-18	1.580	1.600	1.570	1.600	1.600	330,000
2022-08-17	1.560	1.610	1.560	1.600	1.600	491,400
2022-08-16	1.550	1.580	1.540	1.570	1.570	124,200
2022-08-15	1.500	1.550	1.480	1.550	1.550	558,500
2022-08-11	1.600	1.600	1.510	1.510	1.510	300,900
2022-08-10	1.560	1.610	1.560	1.590	1.590	112,600
2022-08-09	1.620	1.620	1.570	1.570	1.570	152,300
2022-08-08	1.590	1.620	1.500	1.620	1.620	223,000
2022-08-05	1.620	1.620	1.590	1.600	1.600	392,700
2022-08-04	1.540	1.620	1.510	1.620	1.620	1,039,400
2022-08-03	1.450	1.520	1.450	1.500	1.500	110,800
2022-08-02	1.420	1.480	1.420	1.480	1.480	332,200
2022-08-01	1.430	1.460	1.430	1.450	1.450	191,000
2022-07-27	1.440	1.530	1.440	1.440	1.440	195,100
2022-07-26	1.540	1.540	1.450	1.450	1.450	101,500
2022-07-25	1.480	1.480	1.430	1.440	1.440	241,800
2022-07-22	1.560	1.560	1.440	1.490	1.490	624,300
2022-07-21	1.430	1.470	1.430	1.470	1.470	146,800
2022-07-20	1.440	1.450	1.440	1.440	1.440	136,000
2022-07-19	1.460	1.460	1.430	1.430	1.430	164,700
2022-07-18	1.420	1.500	1.420	1.460	1.460	344,300
2022-07-15	1.460	1.520	1.410	1.440	1.440	1,139,800
2022-07-14	1.550	1.610	1.480	1.480	1.480	2,180,000
2022-07-12	1.420	1.660	1.390	1.510	1.510	5,919,000
2022-07-11	1.400	1.420	1.390	1.420	1.420	254,000
2022-07-08	1.410	1.420	1.400	1.420	1.420	42,500
2022-07-07	1.410	1.420	1.400	1.410	1.410	114,100
2022-07-06	1.380	1.420	1.380	1.410	1.410	177,000

← NewerPage 17 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.