Sriracha Construction Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8.100 | 8.100 | 7.550 | 8.050 | 6.815 | 427,702 |
| 2024-07-24 | 8.150 | 8.250 | 7.900 | 8.050 | 6.815 | 464,805 |
| 2024-07-23 | 8.550 | 8.550 | 8.150 | 8.200 | 6.942 | 765,000 |
| 2024-07-19 | 8.800 | 8.800 | 8.500 | 8.550 | 7.238 | 848,609 |
| 2024-07-18 | 8.750 | 8.950 | 8.650 | 8.800 | 7.450 | 426,101 |
| 2024-07-17 | 8.800 | 8.900 | 8.750 | 8.750 | 7.408 | 335,401 |
| 2024-07-16 | 8.750 | 9.050 | 8.750 | 8.800 | 7.450 | 235,405 |
| 2024-07-15 | 8.800 | 8.900 | 8.750 | 8.750 | 7.408 | 134,001 |
| 2024-07-12 | 8.900 | 9.000 | 8.700 | 8.900 | 7.535 | 317,500 |
| 2024-07-11 | 9.050 | 9.150 | 8.900 | 8.900 | 7.535 | 205,501 |
| 2024-07-10 | 8.850 | 9.100 | 8.800 | 9.000 | 7.619 | 267,900 |
| 2024-07-09 | 8.850 | 8.900 | 8.750 | 8.900 | 7.535 | 193,305 |
| 2024-07-08 | 8.650 | 8.800 | 8.600 | 8.800 | 7.450 | 910,001 |
| 2024-07-05 | 8.600 | 8.850 | 8.600 | 8.850 | 7.492 | 315,500 |
| 2024-07-04 | 8.650 | 8.800 | 8.550 | 8.700 | 7.365 | 665,601 |
| 2024-07-03 | 8.600 | 8.700 | 8.500 | 8.600 | 7.281 | 268,600 |
| 2024-07-02 | 8.800 | 8.800 | 8.500 | 8.600 | 7.281 | 299,604 |
| 2024-07-01 | 8.700 | 9.050 | 8.700 | 8.850 | 7.492 | 308,980 |
| 2024-06-28 | 9.100 | 9.550 | 8.500 | 8.650 | 7.323 | 1,088,766 |
| 2024-06-27 | 9.250 | 9.250 | 9.050 | 9.100 | 7.704 | 289,421 |
| 2024-06-26 | 9.300 | 9.350 | 9.150 | 9.250 | 7.831 | 202,600 |
| 2024-06-25 | 9.400 | 9.450 | 9.300 | 9.300 | 7.873 | 195,820 |
| 2024-06-24 | 9.450 | 9.550 | 9.400 | 9.400 | 7.958 | 161,100 |
| 2024-06-21 | 9.400 | 9.550 | 9.350 | 9.500 | 8.043 | 183,201 |
| 2024-06-20 | 9.150 | 9.450 | 9.150 | 9.350 | 7.916 | 288,400 |
| 2024-06-19 | 9.750 | 9.750 | 9.200 | 9.300 | 7.873 | 639,109 |
| 2024-06-18 | 9.700 | 9.850 | 9.600 | 9.650 | 8.170 | 375,603 |
| 2024-06-17 | 9.850 | 10.000 | 9.650 | 9.700 | 8.212 | 604,904 |
| 2024-06-14 | 9.450 | 9.750 | 9.350 | 9.700 | 8.212 | 634,409 |
| 2024-06-13 | 9.850 | 9.900 | 9.450 | 9.500 | 8.043 | 534,922 |
| 2024-06-12 | 10.000 | 10.100 | 9.700 | 9.800 | 8.297 | 677,110 |
| 2024-06-11 | 9.750 | 10.300 | 9.750 | 10.000 | 8.466 | 750,036 |
| 2024-06-10 | 10.000 | 10.000 | 9.650 | 9.800 | 8.297 | 269,007 |
| 2024-06-07 | 9.800 | 10.100 | 9.750 | 9.950 | 8.424 | 487,921 |
| 2024-06-06 | 9.800 | 10.100 | 9.600 | 9.750 | 8.254 | 305,005 |
| 2024-06-05 | 9.950 | 10.100 | 9.600 | 9.750 | 8.254 | 313,754 |
| 2024-06-04 | 10.400 | 10.500 | 9.750 | 9.900 | 8.381 | 576,525 |
| 2024-05-31 | 10.500 | 10.900 | 10.100 | 10.300 | 8.720 | 2,095,409 |
| 2024-05-30 | 9.650 | 10.500 | 9.650 | 10.300 | 8.720 | 3,196,455 |
| 2024-05-29 | 9.500 | 9.850 | 9.400 | 9.550 | 8.085 | 1,873,865 |
| 2024-05-28 | 8.700 | 9.550 | 8.700 | 9.550 | 8.085 | 1,320,759 |
| 2024-05-27 | 8.750 | 8.750 | 8.700 | 8.700 | 7.365 | 156,428 |
| 2024-05-24 | 8.700 | 8.700 | 8.650 | 8.700 | 7.365 | 148,008 |
| 2024-05-23 | 8.700 | 8.700 | 8.650 | 8.700 | 7.365 | 56,391 |
| 2024-05-21 | 8.700 | 8.750 | 8.650 | 8.650 | 7.323 | 297,600 |
| 2024-05-20 | 8.800 | 8.800 | 8.600 | 8.600 | 7.281 | 145,300 |
| 2024-05-17 | 8.650 | 8.900 | 8.600 | 8.650 | 7.323 | 260,727 |
| 2024-05-16 | 8.450 | 8.950 | 8.450 | 8.650 | 7.323 | 273,923 |
| 2024-05-15 | 8.950 | 9.000 | 8.550 | 8.550 | 7.238 | 953,015 |
| 2024-05-14 | 8.150 | 8.450 | 8.050 | 8.450 | 7.154 | 326,861 |
| 2024-05-13 | 7.750 | 8.150 | 7.750 | 8.150 | 6.900 | 267,100 |
| 2024-05-10 | 7.700 | 7.850 | 7.700 | 7.800 | 6.603 | 77,600 |
| 2024-05-09 | 7.900 | 7.900 | 7.750 | 7.750 | 6.561 | 37,246 |
| 2024-05-08 | 7.800 | 7.850 | 7.750 | 7.750 | 6.561 | 45,008 |
| 2024-05-07 | 7.850 | 7.950 | 7.850 | 7.850 | 6.646 | 22,802 |
| 2024-05-03 | 7.750 | 7.900 | 7.750 | 7.850 | 6.646 | 32,000 |
| 2024-05-02 | 7.800 | 7.900 | 7.800 | 7.900 | 6.688 | 15,500 |
| 2024-04-30 | 8.050 | 8.150 | 7.950 | 7.950 | 6.517 | 107,927 |
| 2024-04-29 | 8.150 | 8.250 | 8.050 | 8.050 | 6.599 | 104,600 |
| 2024-04-26 | 8.050 | 8.150 | 8.050 | 8.150 | 6.681 | 66,320 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 1.0000 THB |
| 2026-05-27 | 1.0000 THB |
| 2026-04-27 | 1.0000 THB |
| 2024-05-02 | 0.2500 THB |
| 2023-04-27 | 0.2000 THB |
| 2022-05-03 | 0.2500 THB |
| 2021-08-26 | 0.4000 THB |
| 2021-04-30 | 0.4000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.