Siamraj Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 1.430 | 1.430 | 1.400 | 1.420 | 1.420 | 158,800 |
| 2022-01-04 | 1.380 | 1.430 | 1.370 | 1.420 | 1.420 | 1,167,400 |
| 2021-12-30 | 1.360 | 1.460 | 1.340 | 1.390 | 1.390 | 1,601,500 |
| 2021-12-29 | 1.380 | 1.400 | 1.350 | 1.380 | 1.380 | 41,200 |
| 2021-12-28 | 1.380 | 1.390 | 1.360 | 1.380 | 1.380 | 157,700 |
| 2021-12-27 | 1.360 | 1.390 | 1.360 | 1.370 | 1.370 | 85,500 |
| 2021-12-24 | 1.400 | 1.410 | 1.360 | 1.380 | 1.380 | 234,000 |
| 2021-12-23 | 1.410 | 1.410 | 1.380 | 1.410 | 1.410 | 196,500 |
| 2021-12-22 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 101,100 |
| 2021-12-21 | 1.390 | 1.400 | 1.360 | 1.380 | 1.380 | 455,200 |
| 2021-12-20 | 1.400 | 1.420 | 1.380 | 1.380 | 1.380 | 189,900 |
| 2021-12-17 | 1.430 | 1.440 | 1.400 | 1.440 | 1.440 | 552,800 |
| 2021-12-16 | 1.420 | 1.440 | 1.390 | 1.440 | 1.440 | 1,031,000 |
| 2021-12-15 | 1.470 | 1.490 | 1.410 | 1.450 | 1.450 | 3,685,000 |
| 2021-12-14 | 1.440 | 1.460 | 1.400 | 1.460 | 1.460 | 3,822,900 |
| 2021-12-13 | 1.380 | 1.440 | 1.340 | 1.440 | 1.440 | 1,705,100 |
| 2021-12-09 | 1.350 | 1.380 | 1.330 | 1.380 | 1.380 | 279,000 |
| 2021-12-08 | 1.390 | 1.390 | 1.330 | 1.350 | 1.350 | 65,300 |
| 2021-12-07 | 1.350 | 1.360 | 1.310 | 1.360 | 1.360 | 130,200 |
| 2021-12-03 | 1.390 | 1.400 | 1.360 | 1.360 | 1.360 | 46,900 |
| 2021-12-02 | 1.390 | 1.390 | 1.350 | 1.390 | 1.390 | 76,300 |
| 2021-12-01 | 1.370 | 1.400 | 1.370 | 1.390 | 1.390 | 226,500 |
| 2021-11-30 | 1.390 | 1.400 | 1.340 | 1.360 | 1.360 | 240,100 |
| 2021-11-29 | 1.400 | 1.420 | 1.370 | 1.390 | 1.390 | 214,800 |
| 2021-11-26 | 1.430 | 1.430 | 1.370 | 1.430 | 1.430 | 431,900 |
| 2021-11-25 | 1.440 | 1.440 | 1.400 | 1.430 | 1.430 | 215,200 |
| 2021-11-24 | 1.410 | 1.440 | 1.400 | 1.430 | 1.430 | 685,000 |
| 2021-11-23 | 1.460 | 1.460 | 1.400 | 1.410 | 1.410 | 499,700 |
| 2021-11-22 | 1.370 | 1.440 | 1.370 | 1.440 | 1.440 | 2,018,900 |
| 2021-11-19 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 392,900 |
| 2021-11-18 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 63,000 |
| 2021-11-17 | 1.400 | 1.400 | 1.370 | 1.400 | 1.400 | 1,131,400 |
| 2021-11-16 | 1.390 | 1.400 | 1.370 | 1.400 | 1.400 | 646,300 |
| 2021-11-15 | 1.400 | 1.400 | 1.370 | 1.390 | 1.390 | 460,500 |
| 2021-11-12 | 1.400 | 1.410 | 1.370 | 1.400 | 1.400 | 482,100 |
| 2021-11-11 | 1.430 | 1.440 | 1.380 | 1.440 | 1.440 | 1,378,700 |
| 2021-11-10 | 1.350 | 1.420 | 1.350 | 1.420 | 1.420 | 3,186,700 |
| 2021-11-09 | 1.350 | 1.370 | 1.330 | 1.350 | 1.350 | 395,500 |
| 2021-11-08 | 1.320 | 1.400 | 1.320 | 1.360 | 1.360 | 3,339,000 |
| 2021-11-05 | 1.290 | 1.350 | 1.250 | 1.340 | 1.340 | 1,392,500 |
| 2021-11-04 | 1.280 | 1.320 | 1.270 | 1.290 | 1.290 | 1,042,000 |
| 2021-11-03 | 1.350 | 1.350 | 1.260 | 1.270 | 1.270 | 1,182,400 |
| 2021-11-02 | 1.370 | 1.370 | 1.300 | 1.330 | 1.330 | 2,488,300 |
| 2021-11-01 | 1.330 | 1.400 | 1.330 | 1.370 | 1.370 | 3,371,300 |
| 2021-10-29 | 1.380 | 1.380 | 1.330 | 1.330 | 1.330 | 2,820,500 |
| 2021-10-28 | 1.410 | 1.470 | 1.370 | 1.380 | 1.380 | 8,474,200 |
| 2021-10-27 | 1.440 | 1.530 | 1.410 | 1.410 | 1.410 | 13,889,900 |
| 2021-10-26 | 1.460 | 1.470 | 1.420 | 1.440 | 1.440 | 1,357,000 |
| 2021-10-25 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 1,380,300 |
| 2021-10-21 | 1.440 | 1.490 | 1.430 | 1.460 | 1.460 | 4,557,400 |
| 2021-10-20 | 1.430 | 1.450 | 1.420 | 1.440 | 1.440 | 391,800 |
| 2021-10-19 | 1.480 | 1.480 | 1.420 | 1.440 | 1.440 | 895,100 |
| 2021-10-18 | 1.370 | 1.460 | 1.370 | 1.450 | 1.450 | 4,997,800 |
| 2021-10-15 | 1.410 | 1.420 | 1.370 | 1.370 | 1.370 | 3,089,100 |
| 2021-10-14 | 1.470 | 1.480 | 1.390 | 1.420 | 1.420 | 6,508,600 |
← NewerPage 20 of 20 · 1,195 trading days
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.