Siamraj Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	0.280	0.300	0.280	0.290	0.290	68,000
2026-04-10	0.320	0.320	0.270	0.270	0.270	71,400
2026-04-09	0.320	0.330	0.320	0.320	0.320	600
2026-04-08	0.340	0.350	0.310	0.310	0.310	15,600
2026-04-03	0.380	0.380	0.330	0.360	0.360	22,000
2026-04-02	0.400	0.400	0.330	0.360	0.360	17,101
2026-04-01	0.330	0.350	0.330	0.330	0.330	1,101
2026-03-31	0.320	0.330	0.320	0.330	0.330	1,001
2026-03-30	0.320	0.320	0.320	0.320	0.320	100
2026-03-26	0.310	0.330	0.310	0.320	0.320	500
2026-03-25	0.350	0.350	0.310	0.310	0.310	2,023
2026-03-24	0.310	0.320	0.310	0.320	0.320	200
2026-03-23	0.320	0.320	0.320	0.320	0.320	12,300
2026-03-20	0.310	0.320	0.310	0.320	0.320	21,301
2026-03-19	0.320	0.320	0.320	0.320	0.320	100
2026-03-17	0.320	0.320	0.310	0.320	0.320	14,600
2026-03-16	0.320	0.320	0.320	0.320	0.320	100
2026-03-13	0.320	0.320	0.310	0.310	0.310	600
2026-03-12	0.300	0.320	0.300	0.320	0.320	1,900
2026-03-11	0.300	0.300	0.300	0.300	0.300	200,000
2026-03-10	0.310	0.310	0.310	0.310	0.310	5,400
2026-03-09	0.310	0.310	0.310	0.310	0.310	4,135
2026-03-06	0.310	0.310	0.310	0.310	0.310	13,400
2026-03-05	0.300	0.310	0.300	0.310	0.310	48,100
2026-03-04	0.320	0.320	0.290	0.310	0.310	1,400
2026-03-02	0.320	0.320	0.300	0.300	0.300	48,300
2026-02-27	0.300	0.310	0.300	0.310	0.310	9,900
2026-02-26	0.310	0.320	0.300	0.320	0.320	37,900
2026-02-25	0.320	0.320	0.310	0.320	0.320	500
2026-02-24	0.310	0.320	0.300	0.320	0.320	22,800
2026-02-23	0.300	0.330	0.300	0.330	0.330	5,100
2026-02-20	0.300	0.310	0.300	0.300	0.300	13,800
2026-02-19	0.310	0.330	0.290	0.310	0.310	242,700
2026-02-18	0.340	0.340	0.300	0.330	0.330	7,202
2026-02-17	0.300	0.340	0.300	0.340	0.340	28,100
2026-02-16	0.310	0.310	0.300	0.300	0.300	11,100
2026-02-13	0.300	0.310	0.290	0.300	0.300	56,501
2026-02-12	0.300	0.320	0.300	0.300	0.300	93,700
2026-02-11	0.300	0.330	0.300	0.300	0.300	31,179
2026-02-10	0.300	0.300	0.280	0.290	0.290	9,300
2026-02-09	0.300	0.340	0.290	0.300	0.300	10,200
2026-02-06	0.290	0.290	0.270	0.290	0.290	15,249
2026-02-05	0.290	0.290	0.290	0.290	0.290	300
2026-02-04	0.300	0.300	0.290	0.290	0.290	11,133
2026-02-03	0.290	0.300	0.290	0.300	0.300	110,410
2026-02-02	0.290	0.300	0.290	0.290	0.290	28,359
2026-01-30	0.330	0.330	0.250	0.310	0.310	30,255
2026-01-29	0.330	0.330	0.320	0.330	0.330	40,925
2026-01-28	0.370	0.370	0.330	0.330	0.330	44,400
2026-01-27	0.370	0.370	0.340	0.340	0.340	48,039
2026-01-26	0.340	0.360	0.340	0.360	0.360	10,200
2026-01-23	0.360	0.400	0.340	0.350	0.350	16,400
2026-01-21	0.380	0.380	0.330	0.350	0.350	21,420
2026-01-20	0.350	0.380	0.320	0.360	0.360	15,835
2026-01-19	0.330	0.370	0.330	0.360	0.360	1,230
2026-01-16	0.350	0.350	0.350	0.350	0.350	400
2026-01-15	0.350	0.350	0.340	0.350	0.350	2,900
2026-01-14	0.380	0.380	0.360	0.360	0.360	1,000
2026-01-13	0.350	0.380	0.320	0.380	0.380	10,100
2026-01-12	0.400	0.400	0.400	0.400	0.400	600

← NewerPage 3 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.