Sriracha Construction Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 4.000 | 4.000 | 3.940 | 3.940 | 3.336 | 249,720 |
| 2025-04-17 | 3.960 | 4.040 | 3.920 | 3.940 | 3.336 | 172,100 |
| 2025-04-16 | 3.900 | 4.060 | 3.900 | 3.940 | 3.336 | 492,700 |
| 2025-04-11 | 3.960 | 3.960 | 3.820 | 3.860 | 3.268 | 154,700 |
| 2025-04-10 | 4.000 | 4.060 | 3.940 | 3.960 | 3.353 | 332,600 |
| 2025-04-09 | 3.860 | 3.920 | 3.740 | 3.900 | 3.302 | 231,700 |
| 2025-04-08 | 3.920 | 4.040 | 3.880 | 3.880 | 3.285 | 206,000 |
| 2025-04-04 | 4.460 | 4.460 | 3.960 | 4.060 | 3.437 | 455,700 |
| 2025-04-03 | 4.500 | 4.560 | 4.380 | 4.500 | 3.810 | 128,000 |
| 2025-04-02 | 4.480 | 4.560 | 4.480 | 4.500 | 3.810 | 107,800 |
| 2025-04-01 | 4.500 | 4.580 | 4.480 | 4.480 | 3.793 | 198,400 |
| 2025-03-31 | 4.500 | 4.500 | 4.360 | 4.460 | 3.776 | 195,900 |
| 2025-03-28 | 4.640 | 4.640 | 4.520 | 4.540 | 3.844 | 166,600 |
| 2025-03-27 | 4.560 | 4.700 | 4.560 | 4.640 | 3.928 | 333,100 |
| 2025-03-26 | 4.460 | 4.580 | 4.440 | 4.560 | 3.861 | 247,824 |
| 2025-03-25 | 4.360 | 4.480 | 4.360 | 4.440 | 3.759 | 104,200 |
| 2025-03-24 | 4.420 | 4.420 | 4.380 | 4.400 | 3.725 | 126,610 |
| 2025-03-21 | 4.360 | 4.440 | 4.360 | 4.420 | 3.742 | 151,229 |
| 2025-03-20 | 4.400 | 4.400 | 4.360 | 4.380 | 3.708 | 188,300 |
| 2025-03-19 | 4.500 | 4.500 | 4.420 | 4.440 | 3.759 | 88,301 |
| 2025-03-18 | 4.440 | 4.500 | 4.400 | 4.420 | 3.742 | 248,329 |
| 2025-03-17 | 4.120 | 4.420 | 4.100 | 4.400 | 3.725 | 352,800 |
| 2025-03-14 | 4.020 | 4.120 | 4.000 | 4.080 | 3.454 | 209,704 |
| 2025-03-13 | 3.780 | 4.020 | 3.760 | 3.900 | 3.302 | 195,100 |
| 2025-03-12 | 3.700 | 3.820 | 3.680 | 3.800 | 3.217 | 192,500 |
| 2025-03-11 | 3.800 | 3.820 | 3.740 | 3.820 | 3.234 | 40,150 |
| 2025-03-10 | 3.740 | 3.780 | 3.700 | 3.780 | 3.200 | 56,700 |
| 2025-03-07 | 3.680 | 3.960 | 3.600 | 3.800 | 3.217 | 288,801 |
| 2025-03-06 | 3.420 | 3.780 | 3.400 | 3.720 | 3.149 | 319,600 |
| 2025-03-05 | 3.320 | 3.400 | 3.320 | 3.360 | 2.845 | 36,800 |
| 2025-03-04 | 3.180 | 3.440 | 3.180 | 3.400 | 2.878 | 495,013 |
| 2025-03-03 | 3.120 | 3.200 | 3.100 | 3.100 | 2.624 | 155,567 |
| 2025-02-28 | 3.420 | 3.520 | 3.120 | 3.220 | 2.726 | 220,050 |
| 2025-02-27 | 3.600 | 3.620 | 3.400 | 3.480 | 2.946 | 99,108 |
| 2025-02-26 | 3.740 | 3.900 | 3.600 | 3.600 | 3.048 | 285,500 |
| 2025-02-25 | 4.180 | 4.180 | 3.560 | 3.900 | 3.302 | 294,200 |
| 2025-02-24 | 4.240 | 4.260 | 4.160 | 4.180 | 3.539 | 151,400 |
| 2025-02-21 | 4.400 | 4.400 | 4.240 | 4.300 | 3.640 | 73,339 |
| 2025-02-20 | 4.440 | 4.440 | 4.340 | 4.340 | 3.674 | 127,700 |
| 2025-02-19 | 4.420 | 4.460 | 4.380 | 4.440 | 3.759 | 81,600 |
| 2025-02-18 | 4.520 | 4.520 | 4.380 | 4.380 | 3.708 | 109,100 |
| 2025-02-17 | 4.320 | 4.620 | 4.280 | 4.500 | 3.810 | 226,502 |
| 2025-02-14 | 4.440 | 4.440 | 4.380 | 4.380 | 3.708 | 76,704 |
| 2025-02-13 | 4.460 | 4.520 | 4.400 | 4.440 | 3.759 | 112,500 |
| 2025-02-11 | 4.460 | 4.480 | 4.420 | 4.440 | 3.759 | 59,210 |
| 2025-02-10 | 4.520 | 4.680 | 4.460 | 4.460 | 3.776 | 197,450 |
| 2025-02-07 | 4.780 | 4.780 | 4.500 | 4.600 | 3.894 | 223,920 |
| 2025-02-06 | 4.780 | 4.780 | 4.700 | 4.720 | 3.996 | 147,800 |
| 2025-02-05 | 4.840 | 4.840 | 4.780 | 4.780 | 4.047 | 37,300 |
| 2025-02-04 | 4.860 | 4.880 | 4.800 | 4.800 | 4.064 | 61,820 |
| 2025-02-03 | 4.980 | 4.980 | 4.760 | 4.760 | 4.030 | 162,613 |
| 2025-01-31 | 4.960 | 5.000 | 4.940 | 4.960 | 4.199 | 45,820 |
| 2025-01-30 | 4.940 | 4.980 | 4.920 | 4.960 | 4.199 | 37,710 |
| 2025-01-29 | 4.940 | 4.980 | 4.940 | 4.960 | 4.199 | 121,900 |
| 2025-01-28 | 4.960 | 5.000 | 4.960 | 4.980 | 4.216 | 41,210 |
| 2025-01-27 | 5.000 | 5.050 | 4.960 | 4.960 | 4.199 | 60,337 |
| 2025-01-24 | 4.840 | 5.050 | 4.740 | 5.000 | 4.233 | 189,610 |
| 2025-01-23 | 4.740 | 4.800 | 4.740 | 4.740 | 4.013 | 44,100 |
| 2025-01-22 | 4.800 | 4.840 | 4.760 | 4.760 | 4.030 | 39,720 |
| 2025-01-21 | 4.700 | 4.880 | 4.700 | 4.800 | 4.064 | 117,000 |
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.