Siamraj Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	0.380	0.390	0.370	0.380	0.380	191,700
2026-07-16	0.370	0.380	0.370	0.380	0.380	104,100
2026-07-15	0.380	0.390	0.370	0.370	0.370	92,301
2026-07-14	0.370	0.400	0.360	0.380	0.380	439,500
2026-07-13	0.370	0.400	0.360	0.370	0.370	395,700
2026-07-10	0.400	0.420	0.370	0.390	0.390	657,500
2026-07-09	0.380	0.420	0.370	0.380	0.380	1,369,935
2026-07-08	0.400	0.460	0.340	0.360	0.360	2,039,603
2026-07-07	0.330	0.410	0.330	0.410	0.410	2,522,535
2026-07-06	0.320	0.400	0.320	0.320	0.320	2,763,301
2026-07-03	0.310	0.330	0.310	0.310	0.310	468,400
2026-07-02	0.300	0.310	0.300	0.310	0.310	189,600
2026-07-01	0.310	0.320	0.300	0.320	0.320	74,606
2026-06-30	0.330	0.340	0.290	0.320	0.320	626,000
2026-06-29	0.310	0.330	0.310	0.330	0.330	159,603
2026-06-26	0.320	0.320	0.280	0.320	0.320	280,446
2026-06-25	0.310	0.370	0.300	0.320	0.320	839,003
2026-06-24	0.320	0.320	0.290	0.310	0.310	387,000
2026-06-23	0.320	0.340	0.280	0.340	0.340	388,201
2026-06-22	0.340	0.370	0.300	0.320	0.320	1,034,400
2026-06-19	0.280	0.360	0.270	0.360	0.360	406,900
2026-06-18	0.270	0.270	0.270	0.270	0.270	14,900
2026-06-17	0.270	0.270	0.260	0.260	0.260	98,500
2026-06-16	0.270	0.270	0.270	0.270	0.270	8,601
2026-06-15	0.260	0.280	0.260	0.270	0.270	10,701
2026-06-12	0.270	0.290	0.270	0.280	0.280	111,200
2026-06-11	0.260	0.300	0.260	0.300	0.300	8,800
2026-06-10	0.300	0.300	0.250	0.280	0.280	485,700
2026-06-09	0.300	0.310	0.300	0.300	0.300	26,700
2026-06-08	0.300	0.320	0.290	0.310	0.310	42,101
2026-06-05	0.310	0.320	0.300	0.320	0.320	43,900
2026-06-04	0.310	0.310	0.300	0.310	0.310	32,000
2026-06-02	0.320	0.330	0.310	0.310	0.310	18,500
2026-05-29	0.320	0.340	0.310	0.320	0.320	167,500
2026-05-28	0.420	0.420	0.300	0.320	0.320	501,500
2026-05-27	0.420	0.420	0.420	0.420	0.420	100
2026-05-26	0.320	0.360	0.320	0.340	0.340	1,200
2026-05-25	0.310	0.360	0.310	0.360	0.360	59,501
2026-05-21	0.310	0.350	0.310	0.310	0.310	300
2026-05-20	0.400	0.400	0.320	0.320	0.320	300
2026-05-19	0.330	0.370	0.310	0.340	0.340	600
2026-05-18	0.300	0.320	0.300	0.320	0.320	16,200
2026-05-15	0.320	0.330	0.300	0.300	0.300	6,100
2026-05-14	0.320	0.330	0.320	0.330	0.330	15,800
2026-05-13	0.330	0.330	0.320	0.320	0.320	700
2026-05-12	0.300	0.310	0.300	0.310	0.310	7,200
2026-05-11	0.310	0.310	0.310	0.310	0.310	6,000
2026-05-08	0.330	0.330	0.310	0.310	0.310	1,300
2026-05-07	0.300	0.320	0.300	0.310	0.310	900
2026-05-06	0.320	0.320	0.310	0.310	0.310	10,400
2026-05-05	0.300	0.300	0.300	0.300	0.300	100
2026-04-30	0.310	0.310	0.300	0.300	0.300	6,900
2026-04-29	0.310	0.310	0.300	0.300	0.300	1,900
2026-04-27	0.300	0.310	0.300	0.300	0.300	1,302
2026-04-24	0.300	0.300	0.300	0.300	0.300	168
2026-04-23	0.320	0.320	0.300	0.300	0.300	3,500
2026-04-22	0.310	0.320	0.310	0.320	0.320	5,201
2026-04-21	0.290	0.320	0.290	0.320	0.320	6,300
2026-04-20	0.290	0.300	0.290	0.290	0.290	17,300
2026-04-17	0.290	0.300	0.290	0.290	0.290	8,600

← NewerPage 2 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.