Siamraj Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-18	0.490	0.540	0.480	0.480	0.480	14,200
2025-03-17	0.470	0.490	0.460	0.480	0.480	5,500
2025-03-14	0.470	0.500	0.450	0.490	0.490	59,600
2025-03-13	0.490	0.510	0.470	0.510	0.510	3,500
2025-03-12	0.510	0.510	0.480	0.510	0.510	1,400
2025-03-11	0.480	0.510	0.470	0.510	0.510	2,300
2025-03-10	0.450	0.520	0.450	0.490	0.490	41,900
2025-03-07	0.540	0.550	0.540	0.550	0.550	1,100
2025-03-06	0.540	0.540	0.540	0.540	0.540	0
2025-03-05	0.460	0.550	0.460	0.540	0.540	5,100
2025-03-04	0.470	0.500	0.470	0.500	0.500	3,200
2025-03-03	0.500	0.520	0.480	0.520	0.520	10,100
2025-02-28	0.530	0.540	0.530	0.540	0.540	200
2025-02-27	0.540	0.540	0.540	0.540	0.540	200
2025-02-26	0.540	0.540	0.540	0.540	0.540	42,100
2025-02-25	0.540	0.540	0.540	0.540	0.540	0
2025-02-24	0.530	0.540	0.530	0.540	0.540	300
2025-02-21	0.520	0.530	0.510	0.530	0.530	1,800
2025-02-20	0.530	0.540	0.520	0.540	0.540	2,500
2025-02-19	0.520	0.550	0.520	0.520	0.520	9,800
2025-02-18	0.540	0.550	0.540	0.550	0.550	2,000
2025-02-17	0.510	0.570	0.510	0.540	0.540	1,400
2025-02-14	0.570	0.570	0.570	0.570	0.570	0
2025-02-13	0.570	0.570	0.570	0.570	0.570	0
2025-02-11	0.570	0.570	0.550	0.570	0.570	23,000
2025-02-10	0.570	0.570	0.570	0.570	0.570	32,000
2025-02-07	0.520	0.570	0.520	0.570	0.570	133,200
2025-02-06	0.580	0.580	0.580	0.580	0.580	100
2025-02-05	0.620	0.620	0.620	0.620	0.620	0
2025-02-04	0.520	0.620	0.500	0.620	0.620	2,700
2025-02-03	0.500	0.540	0.500	0.530	0.530	2,600
2025-01-31	0.540	0.540	0.540	0.540	0.540	1,500
2025-01-30	0.520	0.540	0.520	0.540	0.540	4,300
2025-01-29	0.510	0.530	0.510	0.530	0.530	5,100
2025-01-28	0.520	0.520	0.520	0.520	0.520	0
2025-01-27	0.520	0.520	0.520	0.520	0.520	0
2025-01-24	0.500	0.520	0.500	0.520	0.520	1,200
2025-01-23	0.500	0.530	0.490	0.530	0.530	30,300
2025-01-22	0.540	0.540	0.500	0.530	0.530	700
2025-01-21	0.500	0.530	0.500	0.530	0.530	300
2025-01-20	0.510	0.520	0.500	0.500	0.500	3,400
2025-01-17	0.520	0.520	0.520	0.520	0.520	300
2025-01-16	0.510	0.510	0.510	0.510	0.510	300
2025-01-15	0.500	0.550	0.500	0.550	0.550	1,600
2025-01-14	0.490	0.550	0.490	0.550	0.550	800
2025-01-13	0.520	0.520	0.520	0.520	0.520	300
2025-01-10	0.600	0.600	0.530	0.540	0.540	90,600
2025-01-09	0.490	0.600	0.440	0.600	0.600	460,400
2025-01-08	0.520	0.540	0.480	0.530	0.530	97,800
2025-01-07	0.550	0.550	0.520	0.520	0.520	58,400
2025-01-06	0.550	0.580	0.550	0.550	0.550	5,700
2025-01-03	0.530	0.530	0.530	0.530	0.530	100
2025-01-02	0.560	0.560	0.560	0.560	0.560	1,100
2024-12-30	0.580	0.580	0.580	0.580	0.580	100
2024-12-27	0.520	0.560	0.510	0.540	0.540	4,800
2024-12-26	0.570	0.570	0.570	0.570	0.570	0
2024-12-25	0.540	0.570	0.540	0.570	0.570	7,100
2024-12-24	0.520	0.600	0.520	0.590	0.590	2,400
2024-12-23	0.530	0.550	0.500	0.540	0.540	12,800
2024-12-20	0.620	0.620	0.580	0.580	0.580	50,100

← NewerPage 7 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.