Sriracha Construction Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.600 | 8.600 | 8.250 | 8.400 | 7.111 | 146,508 |
| 2025-07-18 | 8.400 | 8.500 | 8.350 | 8.400 | 7.111 | 159,201 |
| 2025-07-17 | 8.300 | 8.600 | 8.300 | 8.350 | 7.069 | 237,213 |
| 2025-07-16 | 8.300 | 8.300 | 8.200 | 8.300 | 7.027 | 272,302 |
| 2025-07-15 | 8.200 | 8.250 | 8.100 | 8.200 | 6.942 | 151,812 |
| 2025-07-14 | 8.000 | 8.300 | 8.000 | 8.150 | 6.900 | 215,203 |
| 2025-07-11 | 8.100 | 8.200 | 8.000 | 8.100 | 6.857 | 130,865 |
| 2025-07-09 | 8.650 | 8.650 | 8.050 | 8.100 | 6.857 | 748,608 |
| 2025-07-08 | 7.800 | 8.500 | 7.650 | 8.500 | 7.196 | 1,183,423 |
| 2025-07-07 | 7.800 | 7.800 | 7.650 | 7.800 | 6.603 | 305,500 |
| 2025-07-04 | 7.650 | 7.800 | 7.600 | 7.800 | 6.603 | 117,750 |
| 2025-07-03 | 7.650 | 7.700 | 7.600 | 7.650 | 6.477 | 120,423 |
| 2025-07-02 | 7.650 | 7.650 | 7.550 | 7.650 | 6.477 | 115,008 |
| 2025-07-01 | 7.650 | 7.650 | 7.600 | 7.650 | 6.477 | 48,800 |
| 2025-06-30 | 7.600 | 7.650 | 7.500 | 7.600 | 6.434 | 127,700 |
| 2025-06-27 | 7.600 | 7.650 | 7.550 | 7.600 | 6.434 | 197,107 |
| 2025-06-26 | 7.700 | 7.700 | 7.550 | 7.600 | 6.434 | 72,901 |
| 2025-06-25 | 7.550 | 7.700 | 7.500 | 7.600 | 6.434 | 279,450 |
| 2025-06-24 | 7.700 | 7.700 | 7.550 | 7.650 | 6.477 | 293,100 |
| 2025-06-23 | 7.650 | 7.650 | 7.400 | 7.650 | 6.477 | 444,008 |
| 2025-06-20 | 7.500 | 7.700 | 7.500 | 7.650 | 6.477 | 492,840 |
| 2025-06-19 | 7.850 | 7.850 | 7.150 | 7.700 | 6.519 | 795,598 |
| 2025-06-18 | 7.900 | 8.000 | 7.700 | 7.800 | 6.603 | 209,305 |
| 2025-06-17 | 7.750 | 8.000 | 7.750 | 7.850 | 6.646 | 336,347 |
| 2025-06-16 | 7.900 | 7.900 | 7.700 | 7.750 | 6.561 | 309,051 |
| 2025-06-13 | 7.850 | 8.000 | 7.750 | 7.800 | 6.603 | 181,226 |
| 2025-06-12 | 7.850 | 8.100 | 7.700 | 7.800 | 6.603 | 465,401 |
| 2025-06-11 | 7.750 | 7.900 | 7.650 | 7.800 | 6.603 | 412,019 |
| 2025-06-10 | 8.200 | 8.350 | 7.750 | 7.750 | 6.561 | 1,117,156 |
| 2025-06-09 | 8.100 | 8.200 | 8.000 | 8.100 | 6.857 | 924,704 |
| 2025-06-06 | 7.750 | 7.950 | 7.600 | 7.900 | 6.688 | 629,150 |
| 2025-06-05 | 7.500 | 7.800 | 7.500 | 7.750 | 6.561 | 526,397 |
| 2025-06-04 | 7.450 | 7.450 | 7.350 | 7.450 | 6.307 | 591,845 |
| 2025-05-30 | 6.950 | 7.500 | 6.900 | 7.300 | 6.180 | 1,211,647 |
| 2025-05-29 | 7.150 | 7.150 | 6.800 | 6.900 | 5.842 | 736,924 |
| 2025-05-28 | 7.100 | 7.200 | 7.050 | 7.150 | 6.053 | 532,356 |
| 2025-05-27 | 6.500 | 7.350 | 6.400 | 7.050 | 5.969 | 1,777,949 |
| 2025-05-26 | 6.300 | 6.450 | 6.200 | 6.450 | 5.461 | 451,054 |
| 2025-05-23 | 5.950 | 6.200 | 5.950 | 6.200 | 5.249 | 822,986 |
| 2025-05-22 | 5.850 | 6.050 | 5.800 | 5.950 | 5.037 | 1,613,248 |
| 2025-05-21 | 5.250 | 5.950 | 5.250 | 5.700 | 4.826 | 1,203,778 |
| 2025-05-20 | 4.960 | 5.550 | 4.940 | 5.200 | 4.402 | 864,713 |
| 2025-05-19 | 5.000 | 5.000 | 4.860 | 4.900 | 4.148 | 121,300 |
| 2025-05-16 | 4.820 | 4.940 | 4.820 | 4.900 | 4.148 | 120,111 |
| 2025-05-15 | 5.050 | 5.050 | 4.780 | 4.780 | 4.047 | 584,700 |
| 2025-05-14 | 4.980 | 5.050 | 4.800 | 4.960 | 4.199 | 529,600 |
| 2025-05-13 | 4.680 | 5.300 | 4.680 | 4.960 | 4.199 | 821,306 |
| 2025-05-09 | 4.020 | 4.640 | 4.020 | 4.640 | 3.928 | 1,167,900 |
| 2025-05-08 | 3.940 | 4.000 | 3.900 | 3.980 | 3.369 | 142,400 |
| 2025-05-07 | 4.000 | 4.020 | 3.900 | 3.940 | 3.336 | 160,400 |
| 2025-05-06 | 4.340 | 4.340 | 4.000 | 4.000 | 3.386 | 640,420 |
| 2025-05-02 | 4.380 | 4.380 | 4.340 | 4.360 | 3.691 | 151,402 |
| 2025-04-30 | 4.340 | 4.380 | 4.340 | 4.380 | 3.708 | 186,500 |
| 2025-04-29 | 4.160 | 4.420 | 4.140 | 4.340 | 3.674 | 568,404 |
| 2025-04-28 | 3.940 | 4.100 | 3.940 | 4.100 | 3.471 | 493,401 |
| 2025-04-25 | 3.920 | 4.000 | 3.920 | 3.920 | 3.319 | 260,101 |
| 2025-04-24 | 3.920 | 3.940 | 3.900 | 3.900 | 3.302 | 127,500 |
| 2025-04-23 | 3.980 | 4.000 | 3.920 | 3.920 | 3.319 | 121,500 |
| 2025-04-22 | 3.940 | 4.000 | 3.900 | 4.000 | 3.386 | 143,000 |
| 2025-04-21 | 3.980 | 4.040 | 3.900 | 3.940 | 3.336 | 161,803 |
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.