Sriracha Construction Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 5.950 | 5.950 | 5.750 | 5.750 | 4.868 | 231,553 |
| 2024-10-21 | 6.050 | 6.100 | 5.950 | 6.000 | 5.080 | 145,281 |
| 2024-10-18 | 6.250 | 6.300 | 6.100 | 6.150 | 5.207 | 208,650 |
| 2024-10-17 | 6.400 | 6.450 | 6.250 | 6.350 | 5.376 | 83,600 |
| 2024-10-16 | 6.250 | 6.450 | 6.200 | 6.450 | 5.461 | 219,700 |
| 2024-10-15 | 6.600 | 6.650 | 6.250 | 6.300 | 5.334 | 425,217 |
| 2024-10-11 | 6.700 | 6.750 | 6.650 | 6.650 | 5.630 | 107,057 |
| 2024-10-10 | 6.700 | 6.750 | 6.700 | 6.750 | 5.715 | 111,100 |
| 2024-10-09 | 6.950 | 6.950 | 6.700 | 6.800 | 5.757 | 180,525 |
| 2024-10-08 | 6.900 | 6.900 | 6.800 | 6.850 | 5.799 | 36,106 |
| 2024-10-07 | 6.800 | 6.850 | 6.750 | 6.800 | 5.757 | 172,601 |
| 2024-10-04 | 7.000 | 7.000 | 6.700 | 6.750 | 5.715 | 58,707 |
| 2024-10-03 | 6.850 | 6.900 | 6.800 | 6.800 | 5.757 | 88,439 |
| 2024-10-02 | 7.100 | 7.100 | 6.850 | 6.850 | 5.799 | 354,115 |
| 2024-10-01 | 6.950 | 7.100 | 6.900 | 7.050 | 5.969 | 350,500 |
| 2024-09-30 | 7.000 | 7.000 | 6.800 | 6.800 | 5.757 | 196,910 |
| 2024-09-27 | 7.150 | 7.150 | 6.950 | 6.950 | 5.884 | 243,107 |
| 2024-09-26 | 7.300 | 7.300 | 6.950 | 7.050 | 5.969 | 375,700 |
| 2024-09-25 | 7.250 | 7.250 | 7.150 | 7.200 | 6.096 | 183,700 |
| 2024-09-24 | 7.250 | 7.250 | 7.100 | 7.200 | 6.096 | 298,818 |
| 2024-09-23 | 7.250 | 7.250 | 7.000 | 7.000 | 5.926 | 363,750 |
| 2024-09-20 | 7.150 | 7.200 | 7.100 | 7.150 | 6.053 | 212,670 |
| 2024-09-19 | 7.150 | 7.150 | 6.950 | 7.100 | 6.011 | 687,770 |
| 2024-09-18 | 6.800 | 7.050 | 6.700 | 6.950 | 5.884 | 1,174,609 |
| 2024-09-17 | 6.200 | 6.600 | 6.200 | 6.600 | 5.588 | 802,631 |
| 2024-09-16 | 6.200 | 6.300 | 6.100 | 6.200 | 5.249 | 555,006 |
| 2024-09-13 | 6.100 | 6.100 | 6.050 | 6.050 | 5.122 | 103,900 |
| 2024-09-12 | 6.050 | 6.150 | 6.050 | 6.050 | 5.122 | 171,500 |
| 2024-09-11 | 6.200 | 6.200 | 6.000 | 6.050 | 5.122 | 309,101 |
| 2024-09-10 | 6.050 | 6.200 | 6.050 | 6.150 | 5.207 | 234,001 |
| 2024-09-09 | 6.100 | 6.150 | 5.950 | 6.100 | 5.164 | 428,900 |
| 2024-09-06 | 6.150 | 6.250 | 6.000 | 6.050 | 5.122 | 1,285,839 |
| 2024-09-05 | 6.000 | 6.300 | 5.950 | 6.050 | 5.122 | 611,404 |
| 2024-09-04 | 6.000 | 6.000 | 5.950 | 5.950 | 5.037 | 45,801 |
| 2024-09-03 | 5.950 | 6.050 | 5.850 | 6.000 | 5.080 | 70,660 |
| 2024-09-02 | 6.100 | 6.100 | 5.950 | 5.950 | 5.037 | 127,000 |
| 2024-08-30 | 6.250 | 6.250 | 6.000 | 6.050 | 5.122 | 178,600 |
| 2024-08-29 | 6.300 | 6.450 | 6.150 | 6.150 | 5.207 | 204,833 |
| 2024-08-28 | 6.400 | 6.400 | 6.250 | 6.250 | 5.291 | 225,200 |
| 2024-08-27 | 6.500 | 6.500 | 6.300 | 6.300 | 5.334 | 202,200 |
| 2024-08-26 | 6.350 | 6.550 | 6.350 | 6.500 | 5.503 | 144,168 |
| 2024-08-23 | 6.400 | 6.450 | 6.200 | 6.250 | 5.291 | 246,600 |
| 2024-08-22 | 6.450 | 6.450 | 6.350 | 6.350 | 5.376 | 87,900 |
| 2024-08-21 | 6.500 | 6.650 | 6.350 | 6.400 | 5.418 | 85,900 |
| 2024-08-20 | 6.700 | 6.700 | 6.350 | 6.350 | 5.376 | 330,400 |
| 2024-08-19 | 5.900 | 6.800 | 5.850 | 6.700 | 5.672 | 421,364 |
| 2024-08-16 | 5.700 | 5.850 | 5.550 | 5.700 | 4.826 | 124,710 |
| 2024-08-15 | 6.050 | 6.050 | 5.500 | 5.650 | 4.783 | 650,900 |
| 2024-08-14 | 6.350 | 6.350 | 5.800 | 6.050 | 5.122 | 1,442,352 |
| 2024-08-13 | 7.500 | 7.750 | 6.900 | 6.950 | 5.884 | 1,313,505 |
| 2024-08-09 | 7.500 | 7.500 | 7.350 | 7.500 | 6.350 | 134,800 |
| 2024-08-08 | 7.450 | 7.450 | 7.400 | 7.450 | 6.307 | 71,800 |
| 2024-08-07 | 7.400 | 7.450 | 7.300 | 7.400 | 6.265 | 186,500 |
| 2024-08-06 | 7.550 | 7.550 | 7.300 | 7.350 | 6.223 | 94,800 |
| 2024-08-05 | 7.500 | 7.550 | 7.250 | 7.500 | 6.350 | 304,110 |
| 2024-08-02 | 7.650 | 7.650 | 7.550 | 7.600 | 6.434 | 31,200 |
| 2024-08-01 | 7.650 | 7.650 | 7.500 | 7.600 | 6.434 | 120,600 |
| 2024-07-31 | 7.650 | 7.850 | 7.500 | 7.600 | 6.434 | 304,601 |
| 2024-07-30 | 7.700 | 7.800 | 7.500 | 7.650 | 6.477 | 391,501 |
| 2024-07-26 | 7.800 | 8.000 | 7.600 | 7.700 | 6.519 | 662,903 |
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.