Sriracha Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	15.100	15.100	14.900	14.900	11.668	88,000
2022-02-02	15.000	15.200	15.000	15.000	11.746	132,500
2022-02-01	14.900	15.200	14.900	15.000	11.746	103,000
2022-01-31	14.900	15.100	14.800	14.900	11.668	36,300
2022-01-28	14.700	15.300	14.600	15.000	11.746	746,700
2022-01-27	14.700	14.800	14.400	14.500	11.355	176,300
2022-01-26	14.600	15.000	14.500	14.800	11.589	336,400
2022-01-25	14.500	14.800	14.000	14.400	11.276	733,500
2022-01-24	14.800	14.900	14.300	14.500	11.355	201,700
2022-01-21	15.300	15.400	14.700	14.800	11.589	314,200
2022-01-20	14.600	15.500	14.600	15.200	11.903	615,400
2022-01-19	15.000	15.100	14.500	14.600	11.433	567,500
2022-01-18	15.400	15.600	15.000	15.000	11.746	786,700
2022-01-17	15.500	15.600	15.400	15.600	12.216	172,900
2022-01-14	15.900	15.900	15.500	15.600	12.216	359,000
2022-01-13	15.600	15.900	15.500	15.700	12.294	233,800
2022-01-12	15.600	15.800	15.500	15.600	12.216	391,200
2022-01-11	15.800	16.000	15.500	15.500	12.138	494,200
2022-01-10	15.800	16.000	15.600	15.700	12.294	512,000
2022-01-07	16.000	16.100	15.900	16.000	12.529	132,200
2022-01-06	16.300	16.300	15.700	16.000	12.529	486,700
2022-01-05	16.300	16.500	15.900	16.100	12.607	403,700
2022-01-04	15.800	16.500	15.800	16.200	12.686	496,500
2021-12-30	15.700	15.800	15.600	15.800	12.373	194,900
2021-12-29	16.100	16.200	15.300	15.700	12.294	727,900
2021-12-28	16.200	16.400	15.900	16.000	12.529	361,200
2021-12-27	16.200	16.300	16.100	16.200	12.686	88,700
2021-12-24	16.500	16.500	16.200	16.300	12.764	49,800
2021-12-23	16.400	16.500	16.200	16.300	12.764	126,100
2021-12-22	16.200	16.500	16.200	16.400	12.842	231,100
2021-12-21	16.200	16.600	16.100	16.200	12.686	246,400
2021-12-20	16.600	16.600	16.100	16.200	12.686	257,100
2021-12-17	16.000	16.800	16.000	16.600	12.999	554,100
2021-12-16	15.900	16.300	15.800	16.000	12.529	692,500
2021-12-15	16.400	16.600	16.000	16.000	12.529	582,100
2021-12-14	16.500	16.700	16.400	16.400	12.842	373,500
2021-12-13	16.800	17.100	16.600	16.600	12.999	153,700
2021-12-09	16.400	17.000	16.300	16.800	13.156	532,000
2021-12-08	16.500	16.500	16.200	16.400	12.842	400,200
2021-12-07	16.600	16.800	16.400	16.500	12.921	143,300
2021-12-03	16.800	16.800	16.400	16.500	12.921	459,000
2021-12-02	16.900	16.900	16.700	16.700	13.077	93,500
2021-12-01	16.900	17.000	16.800	16.900	13.234	215,700
2021-11-30	17.000	17.200	16.800	16.800	13.156	202,600
2021-11-29	17.100	17.400	16.800	17.000	13.312	455,300
2021-11-26	17.700	17.900	17.200	17.300	13.547	419,500
2021-11-25	18.100	18.200	17.500	17.700	13.860	599,800
2021-11-24	17.900	18.300	17.800	18.100	14.174	405,300
2021-11-23	17.500	17.900	17.400	17.900	14.017	362,000
2021-11-22	17.500	17.700	17.400	17.500	13.704	251,700
2021-11-19	17.700	17.700	17.400	17.600	13.782	148,000
2021-11-18	17.400	17.800	17.400	17.600	13.782	110,900
2021-11-17	17.600	18.000	17.200	17.400	13.625	389,500
2021-11-16	17.800	18.100	17.500	17.500	13.704	703,100
2021-11-15	17.600	18.100	17.600	17.800	13.939	773,400
2021-11-12	17.600	17.900	17.400	17.600	13.782	636,800
2021-11-11	17.300	17.300	17.100	17.200	13.469	290,000
2021-11-10	17.100	17.500	17.100	17.300	13.547	263,700
2021-11-09	16.800	17.400	16.800	17.200	13.469	436,200
2021-11-08	16.500	16.900	16.500	16.600	12.999	182,000

← NewerPage 20 of 21 · 1,216 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.