Sriracha Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.050	6.150	6.050	6.050	4.960	67,700
2023-07-27	6.100	6.150	6.050	6.100	5.001	42,400
2023-07-26	6.100	6.150	6.050	6.100	5.001	61,000
2023-07-25	6.050	6.150	6.050	6.100	5.001	49,214
2023-07-24	6.100	6.150	6.050	6.100	5.001	49,201
2023-07-21	6.100	6.100	6.000	6.100	5.001	68,500
2023-07-20	6.050	6.100	6.000	6.000	4.919	38,502
2023-07-19	6.100	6.100	6.000	6.000	4.919	235,800
2023-07-18	6.050	6.050	5.900	6.050	4.960	87,700
2023-07-17	6.050	6.350	6.000	6.050	4.960	247,300
2023-07-14	6.050	6.100	6.050	6.050	4.960	7,000
2023-07-13	6.000	6.100	5.950	6.050	4.960	45,500
2023-07-12	6.100	6.100	6.000	6.100	5.001	4,100
2023-07-11	6.000	6.100	5.900	6.100	5.001	114,302
2023-07-10	6.150	6.150	6.000	6.000	4.919	88,100
2023-07-07	6.150	6.150	6.000	6.100	5.001	62,401
2023-07-06	6.050	6.100	6.000	6.050	4.960	76,000
2023-07-05	6.350	6.450	5.950	6.100	5.001	155,903
2023-07-04	6.700	6.800	6.300	6.300	5.165	196,600
2023-07-03	6.300	6.750	6.300	6.500	5.329	99,583
2023-06-30	6.150	6.300	6.100	6.300	5.165	82,400
2023-06-29	6.300	6.300	6.050	6.200	5.083	135,425
2023-06-28	6.800	6.800	6.000	6.250	5.124	381,838
2023-06-27	6.950	6.950	6.700	6.700	5.493	44,921
2023-06-26	7.100	7.100	6.650	6.650	5.452	201,401
2023-06-23	7.400	7.400	7.000	7.000	5.739	163,101
2023-06-22	7.350	7.400	7.250	7.300	5.985	81,300
2023-06-21	7.500	7.500	7.400	7.400	6.067	60,200
2023-06-20	7.500	7.500	7.400	7.500	6.149	16,216
2023-06-19	7.500	7.500	7.450	7.500	6.149	28,400
2023-06-16	7.500	7.500	7.450	7.500	6.149	9,900
2023-06-15	7.500	7.550	7.450	7.450	6.108	100,100
2023-06-14	7.500	7.550	7.450	7.500	6.149	113,500
2023-06-13	7.500	7.500	7.450	7.500	6.149	2,501
2023-06-12	7.350	7.500	7.350	7.500	6.149	102,400
2023-06-09	7.400	7.500	7.400	7.500	6.149	85,602
2023-06-08	7.450	7.500	7.400	7.500	6.149	14,300
2023-06-07	7.400	7.400	7.400	7.400	6.067	31,400
2023-06-06	7.500	7.500	7.350	7.450	6.108	7,001
2023-06-02	7.500	7.500	7.400	7.450	6.108	51,400
2023-06-01	7.500	7.500	7.450	7.500	6.149	55,114
2023-05-31	7.500	7.550	7.400	7.500	6.149	27,302
2023-05-30	7.550	7.550	7.450	7.500	6.149	48,500
2023-05-29	7.600	7.600	7.450	7.500	6.149	137,102
2023-05-26	7.400	7.550	7.400	7.500	6.149	14,213
2023-05-25	7.550	7.600	7.450	7.500	6.149	16,541
2023-05-24	7.550	7.550	7.400	7.500	6.149	40,809
2023-05-23	7.350	7.500	7.350	7.500	6.149	156,418
2023-05-22	7.550	7.550	7.300	7.500	6.149	44,300
2023-05-19	7.600	7.700	7.450	7.550	6.190	71,555
2023-05-18	7.900	7.950	7.650	7.700	6.313	42,300
2023-05-17	7.800	7.900	7.750	7.750	6.354	6,001
2023-05-16	7.600	7.800	7.600	7.800	6.395	26,109
2023-05-15	7.700	7.800	7.500	7.750	6.354	39,101
2023-05-12	7.850	7.850	7.700	7.750	6.354	72,157
2023-05-11	7.800	7.800	7.750	7.800	6.395	72,800
2023-05-10	7.700	7.800	7.700	7.800	6.395	27,901
2023-05-09	7.800	7.850	7.800	7.800	6.395	122,800
2023-05-08	7.800	7.800	7.750	7.750	6.354	37,200
2023-05-03	7.800	7.800	7.750	7.800	6.395	45,900

← NewerPage 14 of 21 · 1,215 trading daysOlder →

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.