Sriracha Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	10.500	10.500	10.300	10.400	8.312	89,600
2022-08-05	10.600	10.600	10.400	10.500	8.391	169,900
2022-08-04	10.400	10.600	10.400	10.500	8.391	274,807
2022-08-03	10.300	10.500	10.300	10.300	8.232	74,600
2022-08-02	10.400	10.500	10.400	10.400	8.312	100,600
2022-08-01	10.200	10.600	10.100	10.400	8.312	254,917
2022-07-27	10.200	10.300	10.200	10.200	8.152	85,100
2022-07-26	10.100	10.300	10.100	10.100	8.072	70,700
2022-07-25	10.200	10.300	10.100	10.100	8.072	44,300
2022-07-22	10.200	10.300	10.200	10.200	8.152	44,900
2022-07-21	10.300	10.300	10.100	10.200	8.152	158,000
2022-07-20	10.300	10.400	10.300	10.300	8.232	64,806
2022-07-19	10.400	10.400	10.300	10.300	8.232	86,101
2022-07-18	10.500	10.600	10.300	10.400	8.312	52,212
2022-07-15	10.400	10.500	10.300	10.300	8.232	91,100
2022-07-14	10.600	10.600	10.300	10.400	8.312	48,028
2022-07-12	10.400	10.600	10.400	10.400	8.312	96,700
2022-07-11	10.300	10.500	10.300	10.400	8.312	21,000
2022-07-08	10.600	10.600	10.300	10.300	8.232	69,500
2022-07-07	10.200	10.500	10.200	10.500	8.391	91,201
2022-07-06	10.300	10.400	10.200	10.300	8.232	76,200
2022-07-05	10.500	10.700	10.200	10.200	8.152	96,802
2022-07-04	10.800	10.800	10.600	10.600	8.471	81,110
2022-07-01	10.600	10.800	10.500	10.800	8.631	120,800
2022-06-30	10.700	10.800	10.400	10.500	8.391	273,978
2022-06-29	11.100	11.100	10.600	10.600	8.471	343,200
2022-06-28	10.600	11.500	10.500	11.100	8.871	1,094,200
2022-06-27	10.500	10.800	10.500	10.500	8.391	194,000
2022-06-24	10.600	10.600	10.300	10.400	8.312	191,750
2022-06-23	10.400	10.800	10.400	10.400	8.312	189,800
2022-06-22	10.700	10.700	10.300	10.400	8.312	271,700
2022-06-21	10.900	11.000	10.400	10.600	8.471	728,601
2022-06-20	11.200	11.200	10.600	10.900	8.711	603,700
2022-06-17	11.600	11.600	11.200	11.400	9.111	141,600
2022-06-16	11.900	11.900	11.300	11.600	9.271	850,400
2022-06-15	12.000	12.200	11.500	11.700	9.350	552,701
2022-06-14	12.500	12.500	12.000	12.000	9.590	358,100
2022-06-13	12.900	13.100	12.500	12.500	9.990	293,934
2022-06-10	13.500	13.500	13.200	13.200	10.549	110,904
2022-06-09	13.700	14.000	13.400	13.500	10.789	325,300
2022-06-08	14.300	14.600	13.600	13.600	10.869	1,518,981
2022-06-07	12.500	15.400	12.500	14.200	11.348	4,581,607
2022-06-06	13.100	13.100	12.600	12.600	10.070	151,945
2022-06-02	13.100	13.200	12.800	13.000	10.389	109,101
2022-06-01	13.000	13.300	12.900	13.000	10.389	118,401
2022-05-31	12.700	13.700	12.700	13.000	10.389	736,847
2022-05-30	12.500	12.800	12.400	12.700	10.150	342,716
2022-05-27	11.600	12.400	11.600	12.400	9.910	429,700
2022-05-26	11.600	11.700	11.500	11.600	9.271	102,402
2022-05-25	11.500	11.600	11.500	11.600	9.271	29,419
2022-05-24	11.500	11.500	11.200	11.500	9.191	194,266
2022-05-23	11.800	11.900	11.400	11.500	9.191	366,302
2022-05-20	11.900	12.200	11.800	11.900	9.510	91,700
2022-05-19	11.900	11.900	11.700	11.800	9.430	100,400
2022-05-18	11.700	12.000	11.700	11.900	9.510	101,700
2022-05-17	11.900	11.900	11.600	11.700	9.350	373,900
2022-05-13	12.200	12.400	12.100	12.100	9.670	116,000
2022-05-12	12.600	12.600	12.100	12.200	9.750	180,900
2022-05-11	12.900	12.900	12.500	12.500	9.990	88,300
2022-05-10	12.400	12.900	12.400	12.600	10.070	87,900

← NewerPage 18 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.