Siamraj Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-20	0.440	0.440	0.420	0.420	0.420	5,400
2025-06-19	0.450	0.450	0.420	0.420	0.420	6,100
2025-06-18	0.430	0.470	0.400	0.470	0.470	42,200
2025-06-17	0.480	0.480	0.480	0.480	0.480	0
2025-06-16	0.440	0.480	0.440	0.480	0.480	5,700
2025-06-13	0.450	0.490	0.450	0.490	0.490	5,600
2025-06-12	0.490	0.490	0.490	0.490	0.490	19,100
2025-06-11	0.480	0.520	0.480	0.520	0.520	15,500
2025-06-10	0.510	0.520	0.510	0.520	0.520	4,600
2025-06-09	0.520	0.520	0.490	0.520	0.520	169,400
2025-06-06	0.400	0.510	0.400	0.510	0.510	186,600
2025-06-05	0.450	0.450	0.450	0.450	0.450	0
2025-06-04	0.440	0.450	0.430	0.450	0.450	9,300
2025-05-30	0.500	0.520	0.380	0.440	0.440	180,100
2025-05-29	0.420	0.520	0.420	0.470	0.470	108,900
2025-05-28	0.440	0.470	0.440	0.470	0.470	1,300
2025-05-27	0.450	0.450	0.450	0.450	0.450	0
2025-05-26	0.420	0.500	0.420	0.450	0.450	50,700
2025-05-23	0.430	0.460	0.410	0.440	0.440	21,200
2025-05-22	0.420	0.430	0.400	0.430	0.430	10,900
2025-05-21	0.420	0.430	0.420	0.430	0.430	5,700
2025-05-20	0.430	0.430	0.430	0.430	0.430	10,600
2025-05-19	0.450	0.450	0.410	0.440	0.440	177,500
2025-05-16	0.450	0.520	0.450	0.520	0.520	2,600
2025-05-15	0.450	0.450	0.440	0.450	0.450	23,200
2025-05-14	0.460	0.460	0.450	0.450	0.450	28,900
2025-05-13	0.480	0.480	0.460	0.460	0.460	11,900
2025-05-09	0.460	0.470	0.430	0.470	0.470	44,400
2025-05-08	0.470	0.470	0.450	0.470	0.470	19,800
2025-05-07	0.480	0.480	0.460	0.480	0.480	93,200
2025-05-06	0.480	0.480	0.480	0.480	0.480	0
2025-05-02	0.480	0.480	0.480	0.480	0.480	19,300
2025-04-30	0.480	0.490	0.480	0.480	0.480	1,800
2025-04-29	0.480	0.490	0.480	0.490	0.490	2,600
2025-04-28	0.480	0.480	0.470	0.480	0.480	33,200
2025-04-25	0.510	0.510	0.510	0.510	0.510	100
2025-04-24	0.480	0.500	0.480	0.480	0.480	2,600
2025-04-23	0.470	0.490	0.470	0.490	0.490	7,200
2025-04-22	0.460	0.490	0.460	0.470	0.470	2,900
2025-04-21	0.500	0.500	0.500	0.500	0.500	300
2025-04-18	0.500	0.510	0.460	0.510	0.510	17,800
2025-04-17	0.500	0.500	0.460	0.480	0.480	2,600
2025-04-16	0.490	0.490	0.470	0.490	0.490	500
2025-04-11	0.500	0.500	0.480	0.490	0.490	10,200
2025-04-10	0.490	0.500	0.490	0.500	0.500	1,500
2025-04-09	0.450	0.490	0.450	0.490	0.490	1,700
2025-04-08	0.500	0.500	0.500	0.500	0.500	0
2025-04-04	0.470	0.500	0.460	0.500	0.500	7,100
2025-04-03	0.510	0.510	0.500	0.500	0.500	200
2025-04-02	0.470	0.510	0.470	0.500	0.500	400
2025-04-01	0.500	0.510	0.480	0.500	0.500	30,700
2025-03-31	0.500	0.500	0.500	0.500	0.500	0
2025-03-28	0.500	0.500	0.500	0.500	0.500	0
2025-03-27	0.500	0.520	0.500	0.500	0.500	1,800
2025-03-26	0.490	0.500	0.490	0.500	0.500	1,600
2025-03-25	0.480	0.490	0.470	0.490	0.490	16,100
2025-03-24	0.490	0.490	0.480	0.480	0.480	1,300
2025-03-21	0.490	0.530	0.480	0.510	0.510	3,300
2025-03-20	0.480	0.530	0.480	0.530	0.530	2,400
2025-03-19	0.530	0.530	0.480	0.490	0.490	2,500

← NewerPage 6 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.