Siamraj Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-17	0.490	0.490	0.450	0.470	0.470	93,000
2025-09-16	0.460	0.460	0.440	0.460	0.460	4,900
2025-09-15	0.450	0.480	0.450	0.450	0.450	50,500
2025-09-12	0.470	0.490	0.450	0.470	0.470	260,100
2025-09-11	0.460	0.500	0.450	0.500	0.500	88,229
2025-09-10	0.470	0.470	0.470	0.470	0.470	900
2025-09-09	0.490	0.490	0.490	0.490	0.490	300
2025-09-08	0.460	0.460	0.460	0.460	0.460	100
2025-09-05	0.480	0.490	0.460	0.460	0.460	21,000
2025-09-04	0.450	0.450	0.440	0.440	0.440	1,900
2025-09-03	0.470	0.470	0.470	0.470	0.470	0
2025-09-02	0.430	0.490	0.420	0.470	0.470	57,700
2025-09-01	0.430	0.430	0.420	0.420	0.420	200
2025-08-29	0.440	0.440	0.430	0.430	0.430	600
2025-08-28	0.430	0.430	0.430	0.430	0.430	600
2025-08-27	0.440	0.450	0.430	0.440	0.440	400
2025-08-26	0.440	0.450	0.430	0.430	0.430	9,700
2025-08-25	0.470	0.470	0.450	0.450	0.450	74,200
2025-08-22	0.460	0.480	0.420	0.460	0.460	95,800
2025-08-21	0.420	0.480	0.420	0.470	0.470	67,900
2025-08-20	0.410	0.430	0.400	0.430	0.430	8,100
2025-08-19	0.430	0.430	0.430	0.430	0.430	0
2025-08-18	0.430	0.430	0.430	0.430	0.430	0
2025-08-15	0.430	0.430	0.430	0.430	0.430	100
2025-08-14	0.420	0.430	0.420	0.430	0.430	3,100
2025-08-13	0.430	0.430	0.410	0.430	0.430	34,000
2025-08-08	0.440	0.450	0.430	0.440	0.440	2,500
2025-08-07	0.450	0.450	0.440	0.450	0.450	1,800
2025-08-06	0.440	0.460	0.430	0.430	0.430	101,200
2025-08-05	0.410	0.480	0.400	0.460	0.460	130,900
2025-08-04	0.440	0.480	0.420	0.420	0.420	57,800
2025-08-01	0.450	0.450	0.420	0.420	0.420	25,500
2025-07-31	0.450	0.450	0.450	0.450	0.450	0
2025-07-30	0.450	0.450	0.420	0.450	0.450	20,700
2025-07-29	0.430	0.460	0.430	0.460	0.460	5,000
2025-07-25	0.400	0.430	0.400	0.430	0.430	14,400
2025-07-24	0.420	0.420	0.410	0.410	0.410	2,600
2025-07-23	0.420	0.440	0.420	0.430	0.430	27,300
2025-07-22	0.430	0.430	0.410	0.420	0.420	7,500
2025-07-21	0.410	0.430	0.410	0.420	0.420	31,700
2025-07-18	0.420	0.420	0.410	0.410	0.410	5,600
2025-07-17	0.450	0.460	0.450	0.460	0.460	400
2025-07-16	0.450	0.450	0.440	0.440	0.440	600
2025-07-15	0.430	0.440	0.430	0.440	0.440	44,800
2025-07-14	0.430	0.430	0.420	0.430	0.430	2,100
2025-07-11	0.430	0.440	0.430	0.440	0.440	400
2025-07-09	0.420	0.440	0.420	0.430	0.430	42,400
2025-07-08	0.450	0.450	0.330	0.430	0.430	37,800
2025-07-07	0.470	0.470	0.470	0.470	0.470	0
2025-07-04	0.430	0.470	0.430	0.470	0.470	3,800
2025-07-03	0.430	0.430	0.430	0.430	0.430	0
2025-07-02	0.410	0.430	0.410	0.430	0.430	2,100
2025-07-01	0.430	0.450	0.420	0.420	0.420	6,200
2025-06-30	0.440	0.440	0.440	0.440	0.440	200
2025-06-27	0.410	0.460	0.410	0.460	0.460	13,100
2025-06-26	0.440	0.510	0.440	0.460	0.460	3,300
2025-06-25	0.440	0.440	0.420	0.440	0.440	2,200
2025-06-24	0.420	0.430	0.420	0.420	0.420	3,400
2025-06-23	0.420	0.420	0.380	0.420	0.420	3,100
2025-06-20	0.440	0.440	0.420	0.420	0.420	5,400

← NewerPage 5 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.