Siamraj Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-08	0.350	0.400	0.350	0.400	0.400	200
2026-01-07	0.350	0.400	0.350	0.400	0.400	400
2026-01-06	0.380	0.400	0.380	0.400	0.400	3,900
2025-12-26	0.380	0.380	0.380	0.380	0.380	200
2025-12-25	0.380	0.380	0.380	0.380	0.380	1,029
2025-12-24	0.380	0.380	0.380	0.380	0.380	100
2025-12-23	0.380	0.380	0.380	0.380	0.380	200
2025-12-22	0.370	0.370	0.370	0.370	0.370	100
2025-12-19	0.360	0.380	0.360	0.380	0.380	23,149
2025-12-18	0.370	0.370	0.370	0.370	0.370	2,100
2025-12-17	0.370	0.370	0.370	0.370	0.370	350
2025-12-16	0.370	0.370	0.370	0.370	0.370	100
2025-12-15	0.370	0.370	0.360	0.360	0.360	11,104
2025-12-11	0.340	0.380	0.340	0.380	0.380	5,398
2025-12-09	0.360	0.370	0.360	0.370	0.370	28,100
2025-12-04	0.410	0.410	0.410	0.410	0.410	100
2025-11-28	0.410	0.410	0.380	0.410	0.410	1,100
2025-11-27	0.410	0.410	0.410	0.410	0.410	100
2025-11-26	0.390	0.410	0.380	0.410	0.410	4,300
2025-11-25	0.420	0.420	0.420	0.420	0.420	100
2025-11-20	0.420	0.420	0.420	0.420	0.420	100
2025-11-18	0.400	0.420	0.400	0.420	0.420	300
2025-11-17	0.400	0.400	0.400	0.400	0.400	16,600
2025-11-14	0.410	0.410	0.400	0.410	0.410	1,200
2025-11-13	0.410	0.420	0.400	0.420	0.420	400
2025-11-12	0.420	0.420	0.420	0.420	0.420	600
2025-11-11	0.410	0.420	0.410	0.420	0.420	300
2025-11-10	0.430	0.430	0.430	0.430	0.430	300
2025-11-07	0.440	0.440	0.430	0.430	0.430	300
2025-11-06	0.440	0.440	0.430	0.430	0.430	500
2025-11-05	0.440	0.440	0.440	0.440	0.440	100
2025-11-04	0.420	0.450	0.420	0.440	0.440	10,801
2025-11-03	0.420	0.420	0.420	0.420	0.420	400
2025-10-31	0.420	0.440	0.420	0.420	0.420	1,800
2025-10-30	0.420	0.480	0.420	0.420	0.420	146,101
2025-10-29	0.410	0.420	0.410	0.420	0.420	4,331
2025-10-28	0.410	0.420	0.410	0.410	0.410	2,210
2025-10-27	0.400	0.410	0.400	0.410	0.410	11,100
2025-10-24	0.440	0.440	0.410	0.410	0.410	10,400
2025-10-22	0.460	0.460	0.440	0.440	0.440	1,200
2025-10-21	0.420	0.480	0.420	0.480	0.480	24,100
2025-10-17	0.420	0.420	0.380	0.420	0.420	13,500
2025-10-16	0.420	0.450	0.400	0.440	0.440	115,998
2025-10-15	0.420	0.430	0.400	0.400	0.400	96,238
2025-10-14	0.420	0.440	0.410	0.420	0.420	29,800
2025-10-10	0.460	0.510	0.460	0.460	0.460	2,000
2025-10-08	0.460	0.460	0.460	0.460	0.460	100
2025-10-07	0.470	0.490	0.470	0.470	0.470	41,500
2025-10-06	0.450	0.450	0.440	0.450	0.450	4,400
2025-10-03	0.450	0.450	0.440	0.450	0.450	15,700
2025-10-02	0.470	0.470	0.430	0.460	0.460	14,300
2025-10-01	0.440	0.460	0.430	0.460	0.460	15,000
2025-09-29	0.460	0.480	0.460	0.470	0.470	2,300
2025-09-26	0.460	0.460	0.460	0.460	0.460	100
2025-09-25	0.450	0.470	0.450	0.470	0.470	3,701
2025-09-24	0.470	0.470	0.430	0.450	0.450	10,200
2025-09-23	0.460	0.460	0.450	0.450	0.450	10,100
2025-09-22	0.470	0.490	0.470	0.490	0.490	1,117
2025-09-19	0.450	0.490	0.450	0.490	0.490	400
2025-09-18	0.460	0.500	0.450	0.470	0.470	85,100

← NewerPage 4 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.