Siamraj Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	1.420	1.450	1.420	1.440	1.440	850,700
2022-03-30	1.470	1.470	1.420	1.420	1.420	1,855,000
2022-03-29	1.440	1.500	1.440	1.450	1.450	15,593,900
2022-03-28	1.460	1.460	1.430	1.440	1.440	1,417,900
2022-03-25	1.420	1.520	1.420	1.450	1.450	12,919,400
2022-03-24	1.450	1.450	1.410	1.430	1.430	313,800
2022-03-23	1.450	1.460	1.390	1.440	1.440	1,547,200
2022-03-22	1.460	1.480	1.420	1.420	1.420	2,037,800
2022-03-21	1.430	1.470	1.420	1.430	1.430	777,300
2022-03-18	1.490	1.490	1.420	1.430	1.430	4,127,000
2022-03-17	1.310	1.500	1.300	1.500	1.500	19,676,800
2022-03-16	1.290	1.320	1.270	1.300	1.300	77,000
2022-03-15	1.300	1.320	1.300	1.300	1.300	55,500
2022-03-14	1.350	1.350	1.300	1.340	1.340	86,000
2022-03-11	1.350	1.360	1.300	1.350	1.350	22,500
2022-03-10	1.360	1.360	1.320	1.340	1.340	128,500
2022-03-09	1.310	1.350	1.300	1.350	1.350	575,200
2022-03-08	1.380	1.380	1.200	1.310	1.310	297,700
2022-03-07	1.360	1.380	1.340	1.360	1.360	65,400
2022-03-04	1.410	1.410	1.380	1.380	1.380	55,300
2022-03-03	1.380	1.410	1.360	1.390	1.390	61,300
2022-03-02	1.400	1.400	1.360	1.360	1.360	56,100
2022-03-01	1.400	1.420	1.390	1.390	1.390	138,000
2022-02-28	1.380	1.430	1.380	1.410	1.410	10,200
2022-02-25	1.410	1.420	1.380	1.410	1.410	360,400
2022-02-24	1.400	1.430	1.380	1.390	1.390	36,500
2022-02-23	1.450	1.450	1.390	1.430	1.430	596,200
2022-02-22	1.310	1.470	1.290	1.460	1.460	2,114,300
2022-02-21	1.420	1.420	1.300	1.340	1.340	398,300
2022-02-18	1.410	1.410	1.370	1.400	1.400	74,200
2022-02-17	1.430	1.430	1.380	1.400	1.400	235,900
2022-02-15	1.410	1.430	1.390	1.420	1.420	294,000
2022-02-14	1.400	1.450	1.340	1.400	1.400	287,000
2022-02-11	1.450	1.450	1.400	1.410	1.410	236,200
2022-02-10	1.420	1.460	1.380	1.450	1.450	1,715,500
2022-02-09	1.420	1.430	1.400	1.420	1.420	272,100
2022-02-08	1.390	1.460	1.390	1.410	1.410	5,769,100
2022-02-07	1.410	1.420	1.380	1.390	1.390	457,500
2022-02-04	1.410	1.420	1.380	1.400	1.400	244,900
2022-02-03	1.400	1.440	1.400	1.410	1.410	3,294,800
2022-02-02	1.340	1.400	1.340	1.400	1.400	1,839,400
2022-02-01	1.350	1.390	1.340	1.340	1.340	254,700
2022-01-31	1.360	1.380	1.330	1.370	1.370	51,800
2022-01-28	1.320	1.380	1.290	1.360	1.360	156,400
2022-01-27	1.360	1.380	1.200	1.280	1.280	343,200
2022-01-26	1.410	1.420	1.360	1.360	1.360	470,000
2022-01-25	1.320	1.430	1.320	1.370	1.370	578,300
2022-01-24	1.420	1.420	1.340	1.340	1.340	520,500
2022-01-21	1.420	1.420	1.380	1.410	1.410	343,500
2022-01-20	1.400	1.440	1.400	1.400	1.400	787,700
2022-01-19	1.430	1.430	1.400	1.420	1.420	94,500
2022-01-18	1.400	1.430	1.390	1.430	1.430	983,100
2022-01-17	1.450	1.450	1.400	1.400	1.400	320,000
2022-01-14	1.450	1.450	1.420	1.430	1.430	305,600
2022-01-13	1.450	1.450	1.410	1.440	1.440	249,800
2022-01-12	1.420	1.450	1.380	1.440	1.440	1,977,300
2022-01-11	1.390	1.410	1.390	1.400	1.400	384,600
2022-01-10	1.410	1.420	1.370	1.420	1.420	575,200
2022-01-07	1.400	1.420	1.380	1.420	1.420	310,600
2022-01-06	1.420	1.420	1.380	1.420	1.420	357,400

← NewerPage 19 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.