Sriracha Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	16.700	16.800	16.300	16.500	15.641	738,974
2026-07-16	17.100	17.100	16.600	16.700	15.830	724,449
2026-07-15	17.000	17.200	16.700	17.000	16.115	609,814
2026-07-14	17.300	17.500	16.700	16.900	16.020	1,332,238
2026-07-13	18.400	18.800	17.000	17.200	16.304	2,608,663
2026-07-10	18.400	18.600	18.300	18.400	17.442	402,420
2026-07-09	17.900	18.600	17.900	18.300	17.347	812,445
2026-07-08	18.400	18.500	17.900	17.900	16.968	779,575
2026-07-07	18.400	18.800	18.400	18.400	17.442	787,122
2026-07-06	18.600	18.600	18.300	18.400	17.442	346,100
2026-07-03	18.400	18.600	18.400	18.500	17.537	314,949
2026-07-02	18.600	18.700	18.300	18.400	17.442	264,417
2026-07-01	18.700	18.800	18.500	18.500	17.537	329,938
2026-06-30	17.900	19.000	17.900	18.700	17.726	1,559,111
2026-06-29	17.900	18.100	17.800	17.900	16.968	333,374
2026-06-26	17.900	18.000	17.600	17.800	16.873	250,751
2026-06-25	18.100	18.300	17.700	18.000	17.063	578,105
2026-06-24	17.800	18.200	17.500	18.100	17.157	424,919
2026-06-23	18.600	18.600	17.600	17.800	16.873	1,114,768
2026-06-22	18.900	19.000	18.500	18.500	17.537	482,256
2026-06-19	19.200	19.400	18.800	18.900	17.916	1,651,826
2026-06-18	18.400	19.300	18.400	19.100	18.105	2,007,674
2026-06-17	18.800	19.000	18.200	18.500	17.537	2,321,335
2026-06-16	16.900	19.000	16.900	18.600	17.631	4,206,292
2026-06-15	16.500	17.100	16.500	16.900	16.020	1,139,040
2026-06-12	16.500	16.600	16.200	16.400	15.546	604,287
2026-06-11	16.800	16.900	16.400	16.600	15.735	1,049,600
2026-06-10	17.000	17.200	16.700	16.800	15.925	600,859
2026-06-09	17.300	17.500	16.900	17.000	16.115	574,941
2026-06-08	17.700	18.100	17.300	17.300	16.399	2,238,840
2026-06-05	16.900	17.800	16.900	17.700	16.778	1,537,025
2026-06-04	17.300	17.600	16.900	16.900	16.020	1,510,227
2026-06-02	16.900	17.300	16.200	17.100	16.209	1,917,543
2026-05-29	18.300	18.300	16.800	17.000	16.115	3,271,275
2026-05-28	19.500	19.500	18.400	18.400	17.442	1,435,895
2026-05-27	20.100	20.300	19.300	19.400	18.390	2,004,019
2026-05-26	21.700	21.800	21.100	21.300	19.243	2,072,882
2026-05-25	20.200	21.600	20.100	21.500	19.423	1,752,938
2026-05-22	21.400	21.400	19.800	20.000	18.068	2,660,720
2026-05-21	21.400	21.600	21.100	21.200	19.152	590,585
2026-05-20	21.500	21.600	21.000	21.100	19.062	753,398
2026-05-19	22.700	22.900	21.000	21.400	19.333	2,206,252
2026-05-18	22.500	23.200	22.500	22.600	20.417	1,839,329
2026-05-15	21.900	22.700	21.300	22.400	20.237	3,494,418
2026-05-14	21.600	21.800	21.300	21.800	19.694	2,203,129
2026-05-13	21.300	21.300	20.600	21.300	19.243	1,903,191
2026-05-12	20.800	21.500	20.500	21.300	19.243	3,069,313
2026-05-11	21.200	21.600	20.600	20.700	18.701	2,121,490
2026-05-08	20.000	21.100	20.000	21.000	18.972	2,250,569
2026-05-07	19.700	20.200	19.300	20.000	18.068	1,764,401
2026-05-06	20.100	20.200	18.800	19.500	17.617	2,927,523
2026-05-05	18.000	20.200	18.000	19.800	17.888	4,025,903
2026-04-30	17.400	18.100	17.400	17.800	16.081	2,095,130
2026-04-29	15.600	17.500	15.600	17.500	15.810	2,246,590
2026-04-28	15.300	15.800	15.300	15.700	14.184	652,487
2026-04-27	15.100	15.500	14.900	15.200	13.732	1,077,949
2026-04-24	15.000	16.000	15.000	15.900	13.461	1,326,814
2026-04-23	15.500	15.600	14.900	15.100	12.784	905,911
2026-04-22	16.000	16.000	15.100	15.500	13.122	1,189,405
2026-04-21	15.800	16.000	15.700	15.800	13.376	817,847

← NewerPage 2 of 3 · 121 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.