Siamraj Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-19	0.620	0.620	0.510	0.530	0.530	2,600
2024-12-18	0.510	0.610	0.510	0.610	0.610	400
2024-12-17	0.590	0.630	0.590	0.600	0.600	3,500
2024-12-16	0.590	0.590	0.590	0.590	0.590	0
2024-12-13	0.590	0.590	0.590	0.590	0.590	0
2024-12-12	0.590	0.590	0.590	0.590	0.590	0
2024-12-11	0.560	0.590	0.560	0.590	0.590	1,100
2024-12-09	0.520	0.600	0.520	0.590	0.590	35,600
2024-12-06	0.530	0.560	0.500	0.530	0.530	45,300
2024-12-04	0.550	0.560	0.520	0.520	0.520	4,100
2024-12-03	0.550	0.550	0.550	0.550	0.550	200
2024-12-02	0.600	0.600	0.600	0.600	0.600	0
2024-11-29	0.560	0.600	0.550	0.600	0.600	2,100
2024-11-28	0.590	0.590	0.570	0.570	0.570	1,900
2024-11-27	0.560	0.600	0.560	0.600	0.600	200
2024-11-26	0.660	0.660	0.590	0.610	0.610	19,200
2024-11-25	0.610	0.680	0.610	0.680	0.680	7,100
2024-11-22	0.550	0.610	0.540	0.610	0.610	52,700
2024-11-21	0.570	0.570	0.550	0.550	0.550	700
2024-11-20	0.590	0.610	0.560	0.560	0.560	13,000
2024-11-19	0.630	0.630	0.630	0.630	0.630	100
2024-11-18	0.680	0.680	0.570	0.600	0.600	56,100
2024-11-15	0.590	0.660	0.590	0.660	0.660	7,800
2024-11-14	0.590	0.630	0.550	0.630	0.630	8,300
2024-11-13	0.600	0.600	0.560	0.590	0.590	11,800
2024-11-12	0.560	0.600	0.560	0.600	0.600	29,300
2024-11-11	0.620	0.620	0.620	0.620	0.620	100
2024-11-08	0.610	0.610	0.550	0.600	0.600	17,900
2024-11-07	0.640	0.640	0.610	0.610	0.610	2,600
2024-11-06	0.620	0.670	0.620	0.650	0.650	3,900
2024-11-05	0.610	0.610	0.610	0.610	0.610	0
2024-11-04	0.610	0.610	0.610	0.610	0.610	900
2024-11-01	0.630	0.630	0.630	0.630	0.630	2,100
2024-10-31	0.670	0.670	0.670	0.670	0.670	0
2024-10-30	0.670	0.670	0.630	0.670	0.670	1,000
2024-10-29	0.630	0.640	0.630	0.630	0.630	3,400
2024-10-28	0.670	0.670	0.670	0.670	0.670	600
2024-10-25	0.670	0.670	0.670	0.670	0.670	0
2024-10-24	0.630	0.680	0.630	0.670	0.670	1,800
2024-10-22	0.680	0.680	0.680	0.680	0.680	0
2024-10-21	0.630	0.680	0.630	0.680	0.680	200
2024-10-18	0.700	0.700	0.630	0.630	0.630	400
2024-10-17	0.690	0.690	0.680	0.680	0.680	900
2024-10-16	0.680	0.680	0.680	0.680	0.680	0
2024-10-15	0.680	0.680	0.680	0.680	0.680	0
2024-10-11	0.640	0.680	0.640	0.680	0.680	35,300
2024-10-10	0.660	0.690	0.660	0.660	0.660	3,100
2024-10-09	0.660	0.660	0.660	0.660	0.660	1,200
2024-10-08	0.630	0.660	0.630	0.660	0.660	8,000
2024-10-07	0.680	0.680	0.680	0.680	0.680	0
2024-10-04	0.670	0.680	0.670	0.680	0.680	300
2024-10-03	0.680	0.700	0.650	0.690	0.690	143,900
2024-10-02	0.670	0.670	0.670	0.670	0.670	1,000
2024-10-01	0.670	0.670	0.650	0.660	0.660	34,200
2024-09-30	0.670	0.670	0.660	0.670	0.670	8,200
2024-09-27	0.690	0.690	0.690	0.690	0.690	0
2024-09-26	0.670	0.690	0.670	0.690	0.690	96,400
2024-09-25	0.660	0.670	0.650	0.670	0.670	21,300
2024-09-24	0.700	0.700	0.640	0.660	0.660	115,000
2024-09-23	0.670	0.690	0.640	0.690	0.690	18,000

← NewerPage 8 of 20 · 1,194 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.