Sriracha Construction Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.800 | 4.800 | 4.720 | 4.740 | 4.013 | 24,704 |
| 2025-01-17 | 4.840 | 4.840 | 4.800 | 4.800 | 4.064 | 29,300 |
| 2025-01-16 | 4.880 | 4.880 | 4.740 | 4.800 | 4.064 | 76,000 |
| 2025-01-15 | 4.940 | 4.940 | 4.800 | 4.820 | 4.081 | 36,100 |
| 2025-01-14 | 4.900 | 5.000 | 4.880 | 4.880 | 4.131 | 165,401 |
| 2025-01-13 | 4.880 | 5.050 | 4.860 | 5.050 | 4.275 | 39,600 |
| 2025-01-10 | 4.980 | 5.100 | 4.940 | 5.000 | 4.233 | 47,500 |
| 2025-01-09 | 5.200 | 5.200 | 5.000 | 5.000 | 4.233 | 59,500 |
| 2025-01-08 | 5.200 | 5.250 | 5.200 | 5.200 | 4.402 | 4,401 |
| 2025-01-07 | 5.350 | 5.350 | 5.250 | 5.250 | 4.445 | 36,600 |
| 2025-01-06 | 5.550 | 5.550 | 5.350 | 5.350 | 4.529 | 80,803 |
| 2025-01-03 | 5.550 | 5.550 | 5.450 | 5.500 | 4.656 | 7,901 |
| 2025-01-02 | 5.600 | 5.650 | 5.350 | 5.550 | 4.699 | 182,103 |
| 2024-12-30 | 5.250 | 5.350 | 5.250 | 5.350 | 4.529 | 7,200 |
| 2024-12-27 | 5.200 | 5.300 | 5.200 | 5.250 | 4.445 | 75,026 |
| 2024-12-26 | 5.200 | 5.300 | 5.200 | 5.200 | 4.402 | 69,100 |
| 2024-12-25 | 5.250 | 5.450 | 5.200 | 5.200 | 4.402 | 206,300 |
| 2024-12-24 | 5.150 | 5.400 | 5.150 | 5.250 | 4.445 | 101,600 |
| 2024-12-23 | 5.400 | 5.400 | 5.100 | 5.200 | 4.402 | 189,200 |
| 2024-12-20 | 4.880 | 5.900 | 4.880 | 5.250 | 4.445 | 961,206 |
| 2024-12-19 | 4.820 | 4.840 | 4.820 | 4.820 | 4.081 | 83,420 |
| 2024-12-18 | 4.880 | 4.880 | 4.820 | 4.820 | 4.081 | 24,400 |
| 2024-12-17 | 4.980 | 4.980 | 4.840 | 4.860 | 4.115 | 150,400 |
| 2024-12-16 | 5.000 | 5.000 | 4.920 | 4.920 | 4.165 | 30,203 |
| 2024-12-13 | 5.000 | 5.000 | 4.980 | 5.000 | 4.233 | 5,700 |
| 2024-12-12 | 5.000 | 5.000 | 4.900 | 4.920 | 4.165 | 34,301 |
| 2024-12-11 | 4.960 | 4.960 | 4.940 | 4.940 | 4.182 | 22,300 |
| 2024-12-09 | 4.960 | 4.980 | 4.940 | 4.960 | 4.199 | 34,400 |
| 2024-12-06 | 4.960 | 5.000 | 4.900 | 4.960 | 4.199 | 72,900 |
| 2024-12-04 | 4.900 | 4.960 | 4.900 | 4.960 | 4.199 | 25,700 |
| 2024-12-03 | 4.880 | 5.000 | 4.880 | 4.900 | 4.148 | 34,800 |
| 2024-12-02 | 4.860 | 4.900 | 4.860 | 4.880 | 4.131 | 61,800 |
| 2024-11-29 | 4.840 | 4.860 | 4.840 | 4.860 | 4.115 | 40,600 |
| 2024-11-28 | 4.820 | 4.840 | 4.820 | 4.840 | 4.098 | 69,400 |
| 2024-11-27 | 4.860 | 4.860 | 4.820 | 4.840 | 4.098 | 40,602 |
| 2024-11-26 | 4.820 | 4.860 | 4.800 | 4.860 | 4.115 | 171,634 |
| 2024-11-25 | 4.920 | 4.960 | 4.820 | 4.820 | 4.081 | 251,021 |
| 2024-11-22 | 4.900 | 5.050 | 4.900 | 5.000 | 4.233 | 46,813 |
| 2024-11-21 | 4.940 | 4.980 | 4.920 | 4.920 | 4.165 | 90,333 |
| 2024-11-20 | 4.960 | 4.960 | 4.920 | 4.940 | 4.182 | 24,200 |
| 2024-11-19 | 4.920 | 4.980 | 4.920 | 4.960 | 4.199 | 59,100 |
| 2024-11-18 | 4.900 | 4.980 | 4.880 | 4.980 | 4.216 | 45,653 |
| 2024-11-15 | 4.920 | 4.980 | 4.880 | 4.980 | 4.216 | 291,273 |
| 2024-11-14 | 5.000 | 5.050 | 4.980 | 5.000 | 4.233 | 191,300 |
| 2024-11-13 | 5.050 | 5.100 | 5.000 | 5.000 | 4.233 | 350,000 |
| 2024-11-12 | 5.200 | 5.250 | 5.050 | 5.050 | 4.275 | 449,503 |
| 2024-11-11 | 5.200 | 5.350 | 5.100 | 5.200 | 4.402 | 437,246 |
| 2024-11-08 | 5.400 | 5.400 | 5.200 | 5.200 | 4.402 | 310,703 |
| 2024-11-07 | 5.300 | 5.400 | 5.300 | 5.400 | 4.572 | 317,204 |
| 2024-11-06 | 5.950 | 5.950 | 5.450 | 5.450 | 4.614 | 631,701 |
| 2024-11-05 | 6.000 | 6.000 | 5.850 | 5.950 | 5.037 | 87,100 |
| 2024-11-04 | 6.050 | 6.150 | 6.000 | 6.050 | 5.122 | 7,852 |
| 2024-11-01 | 6.200 | 6.200 | 6.000 | 6.100 | 5.164 | 35,200 |
| 2024-10-31 | 6.100 | 6.100 | 6.050 | 6.100 | 5.164 | 8,700 |
| 2024-10-30 | 6.100 | 6.100 | 5.950 | 5.950 | 5.037 | 86,300 |
| 2024-10-29 | 5.900 | 6.300 | 5.900 | 6.100 | 5.164 | 310,300 |
| 2024-10-28 | 5.950 | 6.000 | 5.850 | 5.950 | 5.037 | 38,100 |
| 2024-10-25 | 5.950 | 5.950 | 5.900 | 5.950 | 5.037 | 62,100 |
| 2024-10-24 | 5.900 | 6.000 | 5.850 | 5.850 | 4.953 | 121,200 |
| 2024-10-22 | 5.950 | 5.950 | 5.750 | 5.750 | 4.868 | 231,553 |
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.