Siamraj Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-20	0.690	0.690	0.690	0.690	0.690	700
2024-09-19	0.670	0.690	0.640	0.690	0.690	1,400
2024-09-18	0.690	0.690	0.660	0.690	0.690	7,600
2024-09-17	0.700	0.700	0.680	0.680	0.680	2,100
2024-09-16	0.660	0.680	0.650	0.680	0.680	30,700
2024-09-13	0.630	0.690	0.630	0.680	0.680	34,000
2024-09-12	0.620	0.700	0.620	0.700	0.700	11,900
2024-09-11	0.670	0.700	0.640	0.700	0.700	40,000
2024-09-10	0.680	0.690	0.650	0.690	0.690	18,500
2024-09-09	0.690	0.690	0.690	0.690	0.690	0
2024-09-06	0.760	0.760	0.670	0.690	0.690	298,500
2024-09-05	0.650	0.800	0.640	0.760	0.760	889,300
2024-09-04	0.510	0.660	0.480	0.660	0.660	720,900
2024-09-03	0.520	0.520	0.500	0.500	0.500	193,700
2024-09-02	0.570	0.570	0.570	0.570	0.570	0
2024-08-30	0.530	0.580	0.500	0.570	0.570	29,400
2024-08-29	0.600	0.600	0.530	0.570	0.570	1,800
2024-08-28	0.580	0.580	0.550	0.580	0.580	108,300
2024-08-27	0.580	0.590	0.530	0.580	0.580	8,600
2024-08-26	0.500	0.500	0.500	0.500	0.500	300
2024-08-23	0.500	0.500	0.460	0.500	0.500	54,900
2024-08-22	0.450	0.490	0.450	0.490	0.490	500
2024-08-21	0.450	0.490	0.450	0.490	0.490	9,900
2024-08-20	0.450	0.460	0.450	0.460	0.460	5,800
2024-08-19	0.460	0.460	0.460	0.460	0.460	0
2024-08-16	0.460	0.460	0.460	0.460	0.460	700
2024-08-15	0.480	0.480	0.440	0.450	0.450	6,600
2024-08-14	0.460	0.460	0.450	0.460	0.460	2,900
2024-08-13	0.460	0.470	0.450	0.470	0.470	2,300
2024-08-09	0.440	0.450	0.440	0.450	0.450	3,100
2024-08-08	0.450	0.470	0.450	0.470	0.470	7,400
2024-08-07	0.420	0.470	0.420	0.460	0.460	6,500
2024-08-06	0.490	0.490	0.450	0.470	0.470	21,300
2024-08-05	0.470	0.470	0.450	0.450	0.450	1,200
2024-08-02	0.490	0.490	0.490	0.490	0.490	0
2024-08-01	0.500	0.500	0.490	0.490	0.490	600
2024-07-31	0.480	0.480	0.480	0.480	0.480	2,000
2024-07-30	0.460	0.460	0.460	0.460	0.460	0
2024-07-26	0.450	0.490	0.450	0.460	0.460	21,700
2024-07-25	0.490	0.490	0.450	0.480	0.480	1,500
2024-07-24	0.450	0.480	0.450	0.450	0.450	24,900
2024-07-23	0.470	0.470	0.470	0.470	0.470	35,600
2024-07-19	0.510	0.510	0.510	0.510	0.510	0
2024-07-18	0.510	0.510	0.510	0.510	0.510	3,900
2024-07-17	0.500	0.510	0.480	0.510	0.510	3,400
2024-07-16	0.570	0.570	0.480	0.500	0.500	53,400
2024-07-15	0.510	0.510	0.510	0.510	0.510	0
2024-07-12	0.510	0.510	0.510	0.510	0.510	0
2024-07-11	0.510	0.510	0.510	0.510	0.510	300
2024-07-10	0.560	0.560	0.500	0.540	0.540	1,900
2024-07-09	0.520	0.520	0.520	0.520	0.520	0
2024-07-08	0.540	0.550	0.520	0.520	0.520	10,700
2024-07-05	0.520	0.530	0.470	0.520	0.520	18,300
2024-07-04	0.530	0.530	0.500	0.520	0.520	53,700
2024-07-03	0.420	0.460	0.400	0.440	0.440	11,200
2024-07-02	0.470	0.470	0.470	0.470	0.470	10,000
2024-07-01	0.460	0.470	0.460	0.470	0.470	4,700
2024-06-28	0.450	0.490	0.450	0.470	0.470	8,200
2024-06-27	0.530	0.530	0.530	0.530	0.530	0
2024-06-26	0.530	0.530	0.530	0.530	0.530	0

← NewerPage 9 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.