Sirisoft Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.400 | 7.450 | 7.350 | 7.350 | 7.032 | 96,002 |
| 2024-04-25 | 7.500 | 7.500 | 7.400 | 7.400 | 7.080 | 132,941 |
| 2024-04-24 | 7.350 | 7.500 | 7.350 | 7.350 | 7.032 | 75,800 |
| 2024-04-23 | 7.350 | 7.500 | 7.350 | 7.350 | 7.032 | 177,503 |
| 2024-04-22 | 7.500 | 7.500 | 7.300 | 7.350 | 7.032 | 43,505 |
| 2024-04-19 | 7.100 | 7.700 | 7.100 | 7.350 | 7.032 | 168,040 |
| 2024-04-18 | 8.000 | 8.000 | 7.550 | 7.700 | 7.367 | 63,901 |
| 2024-04-17 | 8.000 | 8.000 | 7.850 | 7.850 | 7.510 | 130,927 |
| 2024-04-11 | 8.150 | 8.200 | 8.050 | 8.050 | 7.702 | 108,800 |
| 2024-04-10 | 8.200 | 8.250 | 8.000 | 8.050 | 7.702 | 94,300 |
| 2024-04-09 | 7.750 | 8.500 | 7.500 | 8.150 | 7.797 | 188,850 |
| 2024-04-05 | 7.650 | 7.750 | 7.600 | 7.600 | 7.271 | 91,900 |
| 2024-04-04 | 8.000 | 8.000 | 7.600 | 7.600 | 7.271 | 295,800 |
| 2024-04-03 | 8.150 | 8.150 | 7.950 | 7.950 | 7.606 | 94,201 |
| 2024-04-02 | 8.000 | 8.100 | 8.000 | 8.000 | 7.654 | 90,455 |
| 2024-04-01 | 8.150 | 8.150 | 8.000 | 8.000 | 7.654 | 126,602 |
| 2024-03-29 | 8.150 | 8.400 | 8.000 | 8.300 | 7.941 | 97,114 |
| 2024-03-28 | 8.150 | 8.150 | 8.000 | 8.050 | 7.702 | 101,406 |
| 2024-03-27 | 8.150 | 8.250 | 7.950 | 8.000 | 7.654 | 238,829 |
| 2024-03-26 | 8.450 | 8.450 | 8.100 | 8.150 | 7.797 | 284,207 |
| 2024-03-25 | 8.750 | 8.900 | 7.000 | 8.450 | 8.084 | 3,475,749 |
| 2024-03-22 | 8.700 | 8.850 | 8.700 | 8.750 | 8.371 | 225,656 |
| 2024-03-21 | 8.850 | 9.050 | 8.750 | 8.900 | 8.515 | 196,600 |
| 2024-03-20 | 8.850 | 8.950 | 8.800 | 8.800 | 8.419 | 105,702 |
| 2024-03-19 | 8.900 | 9.000 | 8.800 | 8.800 | 8.419 | 158,503 |
| 2024-03-18 | 9.000 | 9.000 | 8.800 | 8.850 | 8.467 | 315,804 |
| 2024-03-15 | 9.000 | 9.100 | 8.900 | 9.050 | 8.658 | 435,800 |
| 2024-03-14 | 9.050 | 9.100 | 9.000 | 9.050 | 8.658 | 314,407 |
| 2024-03-13 | 9.200 | 9.200 | 8.900 | 9.050 | 8.658 | 157,700 |
| 2024-03-12 | 9.050 | 9.100 | 9.000 | 9.000 | 8.610 | 151,602 |
| 2024-03-11 | 9.250 | 9.350 | 9.000 | 9.000 | 8.610 | 120,050 |
| 2024-03-08 | 9.100 | 9.350 | 9.050 | 9.250 | 8.850 | 184,804 |
| 2024-03-07 | 9.500 | 9.600 | 8.900 | 9.100 | 8.706 | 801,630 |
| 2024-03-06 | 9.500 | 9.600 | 9.400 | 9.500 | 9.089 | 431,733 |
| 2024-03-05 | 9.900 | 9.900 | 9.550 | 9.600 | 9.184 | 436,316 |
| 2024-03-04 | 10.200 | 10.400 | 10.000 | 10.000 | 9.567 | 283,454 |
| 2024-03-01 | 10.000 | 10.300 | 10.000 | 10.100 | 9.663 | 163,638 |
| 2024-02-29 | 9.900 | 10.200 | 9.900 | 9.950 | 9.519 | 257,701 |
| 2024-02-28 | 9.950 | 10.200 | 9.700 | 9.950 | 9.519 | 978,906 |
| 2024-02-27 | 10.200 | 10.300 | 9.950 | 9.950 | 9.519 | 416,910 |
| 2024-02-23 | 10.000 | 10.600 | 10.000 | 10.200 | 9.758 | 241,100 |
| 2024-02-22 | 10.500 | 10.600 | 9.800 | 10.200 | 9.758 | 1,476,814 |
| 2024-02-21 | 10.500 | 10.700 | 10.400 | 10.500 | 10.045 | 181,212 |
| 2024-02-20 | 10.700 | 10.800 | 10.500 | 10.500 | 10.045 | 339,401 |
| 2024-02-19 | 10.700 | 10.900 | 10.700 | 10.800 | 10.332 | 221,900 |
| 2024-02-16 | 10.800 | 10.900 | 10.600 | 10.600 | 10.141 | 293,340 |
| 2024-02-15 | 11.000 | 11.200 | 10.700 | 10.900 | 10.428 | 380,505 |
| 2024-02-14 | 11.100 | 11.200 | 10.600 | 10.900 | 10.428 | 866,370 |
| 2024-02-13 | 11.400 | 11.400 | 11.100 | 11.200 | 10.715 | 554,301 |
| 2024-02-12 | 11.300 | 11.400 | 11.200 | 11.300 | 10.811 | 345,101 |
| 2024-02-09 | 11.100 | 11.300 | 11.100 | 11.200 | 10.715 | 289,300 |
| 2024-02-08 | 11.400 | 11.600 | 11.100 | 11.100 | 10.619 | 650,020 |
| 2024-02-07 | 11.400 | 11.400 | 11.200 | 11.300 | 10.811 | 317,412 |
| 2024-02-06 | 11.000 | 11.400 | 11.000 | 11.300 | 10.811 | 558,210 |
| 2024-02-05 | 11.300 | 11.300 | 11.000 | 11.000 | 10.524 | 298,301 |
| 2024-02-02 | 11.400 | 11.700 | 11.000 | 11.300 | 10.811 | 966,602 |
| 2024-02-01 | 12.000 | 12.000 | 10.600 | 11.200 | 10.715 | 2,741,811 |
| 2024-01-31 | 12.600 | 12.600 | 11.900 | 12.000 | 11.481 | 1,340,600 |
| 2024-01-30 | 12.900 | 12.900 | 12.600 | 12.700 | 12.150 | 799,110 |
| 2024-01-29 | 12.600 | 13.000 | 12.600 | 12.900 | 12.342 | 1,240,909 |
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.