Siamraj Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	1.400	1.440	1.390	1.410	1.410	322,200
2022-07-04	1.390	1.420	1.390	1.400	1.400	86,800
2022-07-01	1.390	1.490	1.390	1.420	1.420	104,200
2022-06-30	1.410	1.460	1.410	1.430	1.430	195,500
2022-06-29	1.430	1.480	1.410	1.420	1.420	321,300
2022-06-28	1.410	1.470	1.410	1.410	1.410	364,300
2022-06-27	1.410	1.440	1.390	1.410	1.410	1,414,100
2022-06-24	1.510	1.510	1.460	1.470	1.470	953,000
2022-06-23	1.510	1.550	1.510	1.510	1.510	116,600
2022-06-22	1.520	1.560	1.500	1.520	1.520	526,900
2022-06-21	1.620	1.620	1.550	1.580	1.580	190,000
2022-06-20	1.630	1.630	1.560	1.610	1.610	339,700
2022-06-17	1.590	1.700	1.530	1.630	1.630	1,496,000
2022-06-16	1.550	1.610	1.510	1.600	1.600	1,959,300
2022-06-15	1.540	1.600	1.540	1.560	1.560	1,858,100
2022-06-14	1.550	1.630	1.550	1.550	1.550	1,732,500
2022-06-13	1.680	1.710	1.610	1.680	1.680	1,912,400
2022-06-10	1.740	1.750	1.680	1.720	1.720	2,111,400
2022-06-09	1.790	1.940	1.760	1.760	1.760	20,130,500
2022-06-08	1.720	1.780	1.720	1.760	1.760	2,156,900
2022-06-07	1.710	1.840	1.700	1.730	1.730	15,210,400
2022-06-06	1.750	1.770	1.650	1.690	1.690	8,198,300
2022-06-02	1.750	1.960	1.720	1.750	1.750	36,628,400
2022-06-01	1.660	1.820	1.650	1.740	1.740	27,272,500
2022-05-31	1.500	1.660	1.500	1.620	1.620	8,070,300
2022-05-30	1.540	1.560	1.500	1.510	1.510	2,682,600
2022-05-27	1.580	1.600	1.530	1.530	1.530	2,147,100
2022-05-26	1.570	1.620	1.530	1.570	1.570	8,971,100
2022-05-25	1.600	1.860	1.490	1.580	1.580	72,107,400
2022-05-24	1.580	1.740	1.510	1.520	1.520	50,769,500
2022-05-23	1.570	1.640	1.530	1.560	1.560	8,911,400
2022-05-20	1.530	1.610	1.490	1.530	1.530	7,613,000
2022-05-19	1.510	1.530	1.430	1.520	1.520	5,467,000
2022-05-18	1.480	1.520	1.470	1.510	1.510	8,530,000
2022-05-17	1.300	1.480	1.280	1.480	1.480	6,583,100
2022-05-13	1.290	1.320	1.280	1.290	1.290	109,600
2022-05-12	1.310	1.310	1.280	1.280	1.280	130,800
2022-05-11	1.300	1.400	1.290	1.310	1.310	1,183,200
2022-05-10	1.280	1.350	1.250	1.320	1.320	528,300
2022-05-09	1.280	1.300	1.280	1.280	1.280	88,700
2022-05-06	1.300	1.340	1.270	1.280	1.280	402,800
2022-05-05	1.320	1.340	1.310	1.310	1.310	447,800
2022-05-03	1.380	1.400	1.310	1.310	1.310	349,500
2022-04-29	1.330	1.390	1.330	1.380	1.380	1,145,700
2022-04-28	1.320	1.360	1.320	1.320	1.320	282,600
2022-04-27	1.350	1.360	1.300	1.330	1.330	514,800
2022-04-26	1.370	1.370	1.350	1.350	1.350	207,200
2022-04-25	1.370	1.370	1.340	1.350	1.350	1,093,400
2022-04-22	1.390	1.400	1.360	1.390	1.390	1,402,500
2022-04-21	1.430	1.430	1.380	1.390	1.390	2,727,700
2022-04-20	1.360	1.660	1.350	1.410	1.410	50,493,200
2022-04-19	1.360	1.380	1.350	1.360	1.360	237,100
2022-04-18	1.380	1.400	1.360	1.380	1.380	125,300
2022-04-12	1.380	1.410	1.380	1.390	1.390	203,200
2022-04-11	1.420	1.420	1.390	1.410	1.410	164,700
2022-04-08	1.440	1.440	1.390	1.390	1.390	236,200
2022-04-07	1.370	1.450	1.340	1.420	1.420	2,255,700
2022-04-05	1.430	1.440	1.370	1.370	1.370	1,163,500
2022-04-04	1.420	1.450	1.420	1.420	1.420	661,500
2022-04-01	1.440	1.470	1.410	1.420	1.420	1,850,300

← NewerPage 18 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.