Sriracha Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	9.800	9.800	9.650	9.650	7.712	70,900
2023-01-30	9.650	9.800	9.650	9.750	7.792	49,200
2023-01-27	9.600	9.750	9.600	9.700	7.752	84,700
2023-01-26	9.700	9.750	9.550	9.600	7.672	163,200
2023-01-25	9.900	9.900	9.650	9.700	7.752	449,526
2023-01-24	10.100	10.100	9.800	9.900	7.912	436,009
2023-01-23	10.200	10.200	10.000	10.000	7.992	135,608
2023-01-20	10.000	10.200	9.950	10.100	8.072	406,701
2023-01-19	10.000	10.200	9.950	10.000	7.992	102,611
2023-01-18	10.100	10.100	9.850	10.100	8.072	307,004
2023-01-17	10.100	10.300	9.950	10.000	7.992	379,417
2023-01-16	10.000	10.100	9.700	10.100	8.072	281,703
2023-01-13	10.100	10.100	9.800	10.000	7.992	588,605
2023-01-12	9.650	10.200	9.650	10.200	8.152	1,440,520
2023-01-11	9.500	9.750	9.500	9.600	7.672	304,400
2023-01-10	9.650	9.700	9.450	9.500	7.592	212,700
2023-01-09	9.500	9.600	9.400	9.600	7.672	165,000
2023-01-06	9.100	9.850	9.100	9.450	7.552	1,012,061
2023-01-05	9.000	9.300	8.950	9.100	7.273	191,615
2023-01-04	9.100	9.100	8.950	9.000	7.193	100,700
2023-01-03	9.150	9.150	9.000	9.050	7.233	83,506
2022-12-30	9.100	9.150	8.950	9.050	7.233	130,500
2022-12-29	9.000	9.100	9.000	9.000	7.193	66,312
2022-12-28	9.050	9.150	9.000	9.000	7.193	80,611
2022-12-27	9.000	9.050	8.900	8.950	7.153	246,700
2022-12-26	8.900	9.000	8.900	8.950	7.153	61,900
2022-12-23	8.950	9.000	8.900	8.950	7.153	108,704
2022-12-22	8.950	9.000	8.900	8.950	7.153	184,400
2022-12-21	9.000	9.150	9.000	9.000	7.193	156,700
2022-12-20	9.200	9.200	8.950	9.100	7.273	225,802
2022-12-19	9.300	9.300	9.150	9.150	7.313	60,705
2022-12-16	9.200	9.300	9.150	9.250	7.392	103,401
2022-12-15	9.400	9.400	9.200	9.250	7.392	93,800
2022-12-14	9.300	9.400	9.300	9.400	7.512	77,000
2022-12-13	9.350	9.400	9.350	9.350	7.472	65,800
2022-12-09	9.450	9.500	9.350	9.350	7.472	132,601
2022-12-08	9.550	9.550	9.450	9.500	7.592	104,300
2022-12-07	9.550	9.650	9.450	9.550	7.632	153,100
2022-12-06	9.650	9.700	9.550	9.600	7.672	102,011
2022-12-02	9.800	9.850	9.650	9.650	7.712	83,810
2022-12-01	9.900	9.950	9.750	9.800	7.832	186,300
2022-11-30	9.600	9.900	9.600	9.850	7.872	217,300
2022-11-29	9.750	9.750	9.500	9.650	7.712	296,551
2022-11-28	9.750	9.800	9.700	9.800	7.832	89,012
2022-11-25	9.750	9.900	9.650	9.750	7.792	154,633
2022-11-24	9.600	9.800	9.600	9.700	7.752	280,100
2022-11-23	9.900	9.900	9.650	9.650	7.712	452,002
2022-11-22	9.950	10.100	9.900	9.900	7.912	306,900
2022-11-21	10.000	10.100	9.950	9.950	7.952	156,100
2022-11-18	10.000	10.100	9.950	10.000	7.992	195,700
2022-11-17	10.100	10.300	10.000	10.000	7.992	718,701
2022-11-16	10.400	10.400	10.200	10.200	8.152	753,000
2022-11-15	11.000	11.100	10.300	10.600	8.471	1,190,800
2022-11-14	10.900	11.200	10.800	11.000	8.791	1,073,430
2022-11-11	10.200	10.900	10.100	10.600	8.471	1,335,600
2022-11-10	10.100	10.100	9.900	10.000	7.992	343,100
2022-11-09	10.300	10.300	10.000	10.100	8.072	189,700
2022-11-08	10.000	10.400	10.000	10.300	8.232	186,025
2022-11-07	10.300	10.400	10.000	10.000	7.992	436,400
2022-11-04	10.400	10.400	10.300	10.400	8.312	174,101

← NewerPage 16 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.