Sriracha Construction Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.150 | 8.150 | 8.050 | 8.100 | 6.640 | 30,200 |
| 2024-04-24 | 8.050 | 8.150 | 7.950 | 8.100 | 6.640 | 76,552 |
| 2024-04-23 | 7.800 | 8.100 | 7.800 | 7.900 | 6.477 | 62,700 |
| 2024-04-22 | 7.700 | 8.500 | 7.700 | 7.800 | 6.395 | 113,601 |
| 2024-04-19 | 7.700 | 7.750 | 7.700 | 7.700 | 6.313 | 110,101 |
| 2024-04-18 | 7.850 | 7.850 | 7.700 | 7.750 | 6.354 | 81,600 |
| 2024-04-17 | 7.900 | 8.000 | 7.900 | 7.900 | 6.477 | 53,100 |
| 2024-04-11 | 7.850 | 8.000 | 7.850 | 8.000 | 6.558 | 101,300 |
| 2024-04-10 | 7.950 | 7.950 | 7.850 | 7.850 | 6.436 | 68,307 |
| 2024-04-09 | 7.900 | 7.950 | 7.700 | 7.900 | 6.477 | 50,300 |
| 2024-04-05 | 8.200 | 8.200 | 7.650 | 7.700 | 6.313 | 295,511 |
| 2024-04-04 | 8.750 | 8.750 | 8.300 | 8.350 | 6.845 | 251,000 |
| 2024-04-03 | 8.650 | 8.750 | 8.650 | 8.650 | 7.091 | 69,844 |
| 2024-04-02 | 8.650 | 8.650 | 8.600 | 8.650 | 7.091 | 20,610 |
| 2024-04-01 | 8.900 | 8.900 | 8.600 | 8.650 | 7.091 | 146,000 |
| 2024-03-29 | 8.900 | 9.000 | 8.750 | 8.850 | 7.255 | 166,110 |
| 2024-03-28 | 8.800 | 8.900 | 8.750 | 8.850 | 7.255 | 60,200 |
| 2024-03-27 | 9.050 | 9.050 | 8.800 | 8.900 | 7.296 | 33,300 |
| 2024-03-26 | 8.950 | 9.050 | 8.900 | 9.000 | 7.378 | 68,800 |
| 2024-03-25 | 8.850 | 9.000 | 8.850 | 9.000 | 7.378 | 110,207 |
| 2024-03-22 | 8.900 | 9.100 | 8.800 | 8.850 | 7.255 | 230,601 |
| 2024-03-21 | 8.750 | 8.850 | 8.750 | 8.800 | 7.214 | 16,200 |
| 2024-03-20 | 8.950 | 8.950 | 8.700 | 8.700 | 7.132 | 98,300 |
| 2024-03-19 | 8.700 | 8.950 | 8.700 | 8.800 | 7.214 | 48,700 |
| 2024-03-18 | 8.900 | 8.900 | 8.750 | 8.850 | 7.255 | 74,205 |
| 2024-03-15 | 8.950 | 9.050 | 8.850 | 8.900 | 7.296 | 113,700 |
| 2024-03-14 | 9.000 | 9.000 | 8.700 | 8.900 | 7.296 | 94,001 |
| 2024-03-13 | 9.100 | 9.100 | 8.800 | 8.900 | 7.296 | 131,400 |
| 2024-03-12 | 8.500 | 9.000 | 8.500 | 8.950 | 7.337 | 251,818 |
| 2024-03-11 | 8.850 | 8.900 | 8.500 | 8.550 | 7.009 | 436,831 |
| 2024-03-08 | 9.600 | 9.900 | 8.800 | 8.800 | 7.214 | 1,562,528 |
| 2024-03-07 | 8.950 | 9.450 | 8.900 | 9.200 | 7.542 | 647,206 |
| 2024-03-06 | 8.900 | 9.100 | 8.800 | 8.950 | 7.337 | 258,925 |
| 2024-03-05 | 9.100 | 9.150 | 8.850 | 8.900 | 7.296 | 239,900 |
| 2024-03-04 | 9.100 | 9.350 | 8.900 | 8.950 | 7.337 | 1,008,545 |
| 2024-03-01 | 8.600 | 9.200 | 8.600 | 9.050 | 7.419 | 2,630,731 |
| 2024-02-29 | 7.850 | 8.600 | 7.850 | 8.400 | 6.886 | 1,599,609 |
| 2024-02-28 | 7.900 | 7.900 | 7.450 | 7.500 | 6.149 | 81,600 |
| 2024-02-27 | 8.000 | 8.200 | 7.500 | 7.750 | 6.354 | 454,010 |
| 2024-02-23 | 7.700 | 8.100 | 7.700 | 7.900 | 6.477 | 228,800 |
| 2024-02-22 | 7.650 | 7.850 | 7.650 | 7.650 | 6.272 | 103,857 |
| 2024-02-21 | 8.000 | 8.200 | 7.650 | 7.750 | 6.354 | 256,400 |
| 2024-02-20 | 8.200 | 8.200 | 7.950 | 8.000 | 6.558 | 121,900 |
| 2024-02-19 | 8.300 | 8.350 | 8.150 | 8.200 | 6.722 | 162,101 |
| 2024-02-16 | 8.250 | 8.400 | 7.800 | 8.150 | 6.681 | 214,608 |
| 2024-02-15 | 8.450 | 8.450 | 8.300 | 8.300 | 6.804 | 65,500 |
| 2024-02-14 | 8.300 | 8.450 | 8.200 | 8.400 | 6.886 | 61,829 |
| 2024-02-13 | 8.550 | 8.550 | 8.100 | 8.300 | 6.804 | 243,800 |
| 2024-02-12 | 8.550 | 8.700 | 8.450 | 8.450 | 6.927 | 278,429 |
| 2024-02-09 | 8.300 | 8.650 | 8.300 | 8.550 | 7.009 | 415,060 |
| 2024-02-08 | 8.350 | 8.500 | 8.300 | 8.300 | 6.804 | 120,700 |
| 2024-02-07 | 8.700 | 8.700 | 8.300 | 8.400 | 6.886 | 823,111 |
| 2024-02-06 | 8.700 | 8.800 | 8.550 | 8.550 | 7.009 | 407,521 |
| 2024-02-05 | 8.100 | 8.800 | 8.100 | 8.600 | 7.050 | 1,492,747 |
| 2024-02-02 | 8.250 | 8.300 | 7.900 | 8.200 | 6.722 | 1,132,975 |
| 2024-02-01 | 7.600 | 8.250 | 7.250 | 8.000 | 6.558 | 1,261,470 |
| 2024-01-31 | 7.350 | 8.300 | 7.200 | 7.650 | 6.272 | 2,420,653 |
| 2024-01-30 | 6.250 | 7.500 | 6.250 | 7.400 | 6.067 | 1,921,639 |
| 2024-01-29 | 5.750 | 6.200 | 5.750 | 6.150 | 5.042 | 755,903 |
| 2024-01-26 | 5.700 | 5.700 | 5.600 | 5.650 | 4.632 | 77,307 |
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.