Sirisoft Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.400 | 5.400 | 5.250 | 5.350 | 5.133 | 25,700 |
| 2024-07-25 | 5.350 | 5.350 | 5.150 | 5.150 | 4.941 | 56,300 |
| 2024-07-24 | 5.400 | 5.500 | 5.350 | 5.500 | 5.277 | 7,800 |
| 2024-07-23 | 5.650 | 5.650 | 5.350 | 5.600 | 5.373 | 101,000 |
| 2024-07-19 | 5.500 | 5.650 | 5.400 | 5.650 | 5.421 | 110,600 |
| 2024-07-18 | 5.400 | 5.500 | 5.350 | 5.350 | 5.133 | 133,600 |
| 2024-07-17 | 5.450 | 5.600 | 5.400 | 5.450 | 5.229 | 128,005 |
| 2024-07-16 | 5.250 | 5.500 | 5.250 | 5.400 | 5.181 | 81,500 |
| 2024-07-15 | 5.550 | 5.550 | 5.450 | 5.500 | 5.277 | 27,609 |
| 2024-07-12 | 5.700 | 5.750 | 5.550 | 5.650 | 5.421 | 87,500 |
| 2024-07-11 | 5.650 | 5.700 | 5.500 | 5.600 | 5.373 | 41,400 |
| 2024-07-10 | 5.500 | 5.650 | 5.500 | 5.550 | 5.325 | 132,000 |
| 2024-07-09 | 5.500 | 5.600 | 5.400 | 5.400 | 5.181 | 81,305 |
| 2024-07-08 | 5.500 | 5.650 | 5.500 | 5.550 | 5.325 | 66,700 |
| 2024-07-05 | 5.500 | 5.600 | 5.500 | 5.600 | 5.373 | 42,701 |
| 2024-07-04 | 5.500 | 5.600 | 5.250 | 5.400 | 5.181 | 51,700 |
| 2024-07-03 | 5.550 | 5.550 | 5.400 | 5.450 | 5.229 | 31,400 |
| 2024-07-02 | 5.500 | 5.600 | 5.450 | 5.600 | 5.373 | 78,400 |
| 2024-07-01 | 5.450 | 5.600 | 5.450 | 5.500 | 5.277 | 16,101 |
| 2024-06-28 | 5.550 | 5.600 | 5.200 | 5.450 | 5.229 | 156,010 |
| 2024-06-27 | 5.750 | 5.800 | 5.500 | 5.500 | 5.277 | 146,801 |
| 2024-06-26 | 5.950 | 6.050 | 5.750 | 5.750 | 5.517 | 70,207 |
| 2024-06-25 | 5.800 | 5.950 | 5.700 | 5.900 | 5.661 | 167,101 |
| 2024-06-24 | 5.450 | 5.600 | 5.350 | 5.600 | 5.373 | 39,317 |
| 2024-06-21 | 5.300 | 5.600 | 5.250 | 5.550 | 5.325 | 37,902 |
| 2024-06-20 | 5.050 | 5.250 | 4.900 | 5.250 | 5.037 | 84,994 |
| 2024-06-19 | 5.650 | 5.650 | 4.840 | 5.250 | 5.037 | 425,529 |
| 2024-06-18 | 5.700 | 5.700 | 5.550 | 5.650 | 5.421 | 7,200 |
| 2024-06-17 | 5.900 | 5.900 | 5.500 | 5.500 | 5.277 | 59,611 |
| 2024-06-14 | 5.600 | 5.700 | 5.450 | 5.500 | 5.277 | 107,910 |
| 2024-06-13 | 5.650 | 5.700 | 5.600 | 5.600 | 5.373 | 59,005 |
| 2024-06-12 | 5.750 | 5.800 | 5.700 | 5.700 | 5.469 | 44,500 |
| 2024-06-11 | 5.750 | 5.750 | 5.550 | 5.600 | 5.373 | 81,201 |
| 2024-06-10 | 5.800 | 5.800 | 5.550 | 5.550 | 5.325 | 325,304 |
| 2024-06-07 | 5.800 | 5.950 | 5.750 | 5.800 | 5.565 | 60,200 |
| 2024-06-06 | 6.000 | 6.000 | 5.750 | 5.750 | 5.517 | 75,502 |
| 2024-06-05 | 6.000 | 6.000 | 5.850 | 5.850 | 5.613 | 77,000 |
| 2024-06-04 | 6.000 | 6.150 | 5.850 | 5.850 | 5.613 | 133,101 |
| 2024-05-31 | 6.000 | 6.000 | 5.900 | 5.950 | 5.709 | 73,503 |
| 2024-05-30 | 6.050 | 6.050 | 5.850 | 5.950 | 5.709 | 88,600 |
| 2024-05-29 | 6.300 | 6.300 | 6.000 | 6.050 | 5.804 | 137,703 |
| 2024-05-28 | 6.100 | 6.250 | 5.950 | 6.150 | 5.900 | 127,701 |
| 2024-05-27 | 6.000 | 6.050 | 5.850 | 5.900 | 5.661 | 234,470 |
| 2024-05-24 | 6.350 | 6.500 | 6.000 | 6.100 | 5.852 | 285,210 |
| 2024-05-23 | 5.800 | 6.300 | 5.800 | 6.300 | 6.044 | 618,861 |
| 2024-05-21 | 5.900 | 5.900 | 5.700 | 5.750 | 5.517 | 145,616 |
| 2024-05-20 | 5.600 | 6.000 | 5.500 | 5.950 | 5.709 | 467,335 |
| 2024-05-17 | 5.750 | 5.800 | 5.450 | 5.800 | 5.565 | 483,707 |
| 2024-05-16 | 5.400 | 5.650 | 5.400 | 5.650 | 5.421 | 242,713 |
| 2024-05-15 | 6.000 | 6.050 | 5.400 | 5.400 | 5.181 | 737,923 |
| 2024-05-14 | 5.950 | 6.150 | 5.800 | 6.050 | 5.804 | 387,210 |
| 2024-05-13 | 6.000 | 6.100 | 5.950 | 5.950 | 5.709 | 196,225 |
| 2024-05-10 | 6.700 | 6.700 | 5.900 | 6.000 | 5.757 | 1,482,795 |
| 2024-05-09 | 7.300 | 7.350 | 6.950 | 6.950 | 6.668 | 251,011 |
| 2024-05-08 | 7.300 | 7.400 | 7.150 | 7.200 | 6.908 | 64,601 |
| 2024-05-07 | 7.250 | 7.400 | 7.200 | 7.200 | 6.908 | 57,801 |
| 2024-05-03 | 7.200 | 7.250 | 7.150 | 7.250 | 6.956 | 10,506 |
| 2024-05-02 | 7.200 | 7.350 | 7.100 | 7.100 | 6.812 | 147,002 |
| 2024-04-30 | 7.300 | 7.450 | 7.150 | 7.150 | 6.841 | 129,433 |
| 2024-04-29 | 7.500 | 7.500 | 7.300 | 7.300 | 6.984 | 207,801 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-11 | 0.0500 THB |
| 2024-11-20 | 0.0750 THB |
| 2024-08-21 | 0.0688 THB |
| 2024-05-02 | 0.0200 THB |
| 2023-11-27 | 0.1313 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.