Sriracha Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.500	12.700	12.300	12.500	9.990	230,100
2022-05-06	12.000	12.900	12.000	12.500	9.990	314,600
2022-05-05	12.400	12.600	12.400	12.500	9.990	148,200
2022-05-03	12.700	12.700	12.400	12.400	9.910	163,600
2022-04-29	12.900	12.900	12.800	12.800	10.023	212,600
2022-04-28	13.000	13.100	12.700	12.900	10.102	230,800
2022-04-27	13.100	13.200	13.000	13.100	10.258	238,900
2022-04-26	13.200	13.400	13.100	13.200	10.337	168,800
2022-04-25	13.100	13.400	13.100	13.200	10.337	86,700
2022-04-22	13.100	13.400	13.100	13.200	10.337	200,700
2022-04-21	13.200	13.300	13.100	13.200	10.337	52,200
2022-04-20	13.100	13.300	13.000	13.300	10.415	133,500
2022-04-19	13.100	13.300	13.100	13.100	10.258	145,600
2022-04-18	13.200	13.500	12.900	13.100	10.258	378,200
2022-04-12	13.000	13.300	12.900	13.300	10.415	281,800
2022-04-11	13.700	13.700	13.200	13.200	10.337	482,300
2022-04-08	13.800	13.800	13.600	13.700	10.728	200,600
2022-04-07	13.800	13.800	13.600	13.700	10.728	379,100
2022-04-05	13.900	14.100	13.800	13.800	10.806	143,000
2022-04-04	14.000	14.000	13.800	13.900	10.885	354,900
2022-04-01	14.000	14.400	14.000	14.000	10.963	181,600
2022-03-31	13.900	14.200	13.900	14.000	10.963	317,700
2022-03-30	13.900	14.100	13.800	14.000	10.963	218,600
2022-03-29	13.700	14.000	13.700	13.900	10.885	171,500
2022-03-28	13.900	14.000	13.700	13.800	10.806	150,100
2022-03-25	14.100	14.200	13.700	13.900	10.885	327,800
2022-03-24	14.000	14.200	13.900	14.000	10.963	369,908
2022-03-23	14.000	14.100	13.800	13.800	10.806	148,508
2022-03-22	13.900	14.100	13.800	13.900	10.885	88,200
2022-03-21	14.200	14.200	13.800	13.900	10.885	152,300
2022-03-18	14.100	14.200	14.000	14.200	11.120	180,700
2022-03-17	14.300	14.300	14.100	14.200	11.120	127,400
2022-03-16	13.900	14.300	13.900	14.100	11.041	43,700
2022-03-15	14.100	14.400	13.900	13.900	10.885	275,100
2022-03-14	14.200	14.700	14.100	14.300	11.198	117,200
2022-03-11	14.200	14.500	14.100	14.300	11.198	137,100
2022-03-10	14.300	14.700	14.200	14.200	11.120	195,200
2022-03-09	14.100	14.500	14.000	14.200	11.120	167,100
2022-03-08	14.000	14.300	13.500	14.000	10.963	544,700
2022-03-07	14.600	14.600	14.000	14.000	10.963	393,900
2022-03-04	14.900	15.100	14.500	14.600	11.433	593,500
2022-03-03	14.900	15.200	14.900	15.000	11.746	230,300
2022-03-02	15.200	15.300	15.000	15.000	11.746	335,500
2022-03-01	15.200	15.700	15.200	15.300	11.981	331,800
2022-02-28	15.300	15.700	15.000	15.300	11.981	362,600
2022-02-25	15.200	15.700	15.200	15.400	12.059	286,400
2022-02-24	15.500	15.600	14.900	15.200	11.903	519,000
2022-02-23	15.600	15.800	15.400	15.500	12.138	235,200
2022-02-22	15.700	15.700	15.500	15.700	12.294	144,500
2022-02-21	15.500	15.900	15.500	15.800	12.373	252,000
2022-02-18	15.900	15.900	15.400	15.500	12.138	713,300
2022-02-17	16.300	16.300	15.900	15.900	12.451	336,500
2022-02-15	16.100	16.200	15.900	16.000	12.529	191,800
2022-02-14	15.800	16.300	15.800	15.800	12.373	392,100
2022-02-11	17.300	17.400	14.600	15.800	12.373	2,081,100
2022-02-10	16.800	17.300	16.800	17.300	13.547	396,000
2022-02-09	17.800	17.800	16.900	16.900	13.234	934,700
2022-02-08	18.100	18.100	17.500	17.700	13.860	1,432,700
2022-02-07	17.000	17.800	16.700	17.800	13.939	3,278,100
2022-02-04	15.000	17.300	15.000	16.800	13.156	6,551,300

← NewerPage 19 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.