Sriracha Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	8.000	8.000	7.650	7.800	6.395	10,600
2023-04-28	8.000	8.000	7.750	7.800	6.395	24,500
2023-04-27	7.800	7.800	7.650	7.800	6.395	71,000
2023-04-26	8.000	8.000	7.750	7.950	6.354	164,325
2023-04-25	8.400	8.400	7.950	7.950	6.354	318,537
2023-04-24	8.550	8.550	8.350	8.400	6.713	115,300
2023-04-21	8.500	8.600	8.500	8.500	6.793	63,800
2023-04-20	8.800	8.800	8.550	8.550	6.833	121,600
2023-04-19	8.800	8.800	8.750	8.800	7.033	29,900
2023-04-18	8.900	8.900	8.750	8.800	7.033	55,400
2023-04-17	8.800	8.900	8.800	8.850	7.073	34,400
2023-04-12	8.800	8.850	8.700	8.800	7.033	79,901
2023-04-11	8.950	8.950	8.750	8.800	7.033	57,400
2023-04-10	8.950	8.950	8.850	8.850	7.073	39,800
2023-04-07	8.800	8.950	8.800	8.850	7.073	135,800
2023-04-05	8.950	9.000	8.850	8.850	7.073	43,600
2023-04-04	9.000	9.000	8.900	8.950	7.153	16,200
2023-04-03	9.050	9.050	9.000	9.000	7.193	33,800
2023-03-31	9.050	9.050	9.000	9.050	7.233	26,601
2023-03-30	9.000	9.100	9.000	9.000	7.193	75,001
2023-03-29	9.050	9.050	8.950	9.000	7.193	27,500
2023-03-28	9.100	9.100	9.000	9.050	7.233	20,400
2023-03-27	9.000	9.100	9.000	9.050	7.233	7,500
2023-03-24	8.950	9.050	8.950	9.000	7.193	24,600
2023-03-23	8.900	9.000	8.900	9.000	7.193	38,300
2023-03-22	8.950	9.000	8.850	9.000	7.193	49,000
2023-03-21	8.850	8.950	8.800	8.900	7.113	28,000
2023-03-20	8.750	8.850	8.750	8.800	7.033	40,800
2023-03-17	8.900	8.900	8.750	8.800	7.033	60,801
2023-03-16	8.900	8.900	8.700	8.850	7.073	72,001
2023-03-15	8.750	9.000	8.750	8.900	7.113	100,498
2023-03-14	9.000	9.100	8.800	8.850	7.073	385,600
2023-03-13	9.200	9.300	9.150	9.150	7.313	117,200
2023-03-10	9.450	9.550	9.300	9.300	7.432	175,502
2023-03-09	9.600	9.600	9.500	9.550	7.632	86,103
2023-03-08	9.600	9.650	9.500	9.550	7.632	112,100
2023-03-07	9.650	9.650	9.500	9.550	7.632	162,600
2023-03-03	10.000	10.000	9.600	9.600	7.672	568,601
2023-03-02	9.900	10.100	9.850	9.900	7.912	333,300
2023-03-01	10.100	10.100	9.800	9.950	7.952	656,310
2023-02-28	10.000	10.200	9.850	10.100	8.072	436,400
2023-02-27	10.000	10.400	10.000	10.100	8.072	616,500
2023-02-24	9.950	10.200	9.950	10.000	7.992	157,600
2023-02-23	10.200	10.300	9.900	10.000	7.992	624,408
2023-02-22	10.400	10.600	10.200	10.200	8.152	959,728
2023-02-21	10.100	10.400	9.950	10.300	8.232	1,299,901
2023-02-20	9.450	10.100	9.400	10.000	7.992	681,408
2023-02-17	9.500	9.600	9.250	9.500	7.592	194,940
2023-02-16	9.450	9.600	9.450	9.550	7.632	35,400
2023-02-15	9.500	9.600	9.450	9.450	7.552	91,400
2023-02-14	9.650	9.650	9.500	9.500	7.592	109,000
2023-02-13	9.700	9.850	9.600	9.600	7.672	137,700
2023-02-10	9.550	9.700	9.500	9.600	7.672	44,160
2023-02-09	9.600	9.600	9.400	9.550	7.632	197,100
2023-02-08	9.700	9.800	9.550	9.550	7.632	214,000
2023-02-07	9.700	9.800	9.650	9.700	7.752	74,000
2023-02-06	9.800	9.850	9.700	9.700	7.752	94,100
2023-02-03	9.800	9.850	9.700	9.800	7.832	110,450
2023-02-02	9.600	10.100	9.600	9.750	7.792	624,000
2023-02-01	9.700	9.750	9.500	9.500	7.592	331,502

← NewerPage 15 of 21 · 1,212 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.