Sirisoft Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	12.500	13.000	12.500	12.500	11.959	1,198,900
2024-01-25	12.400	12.700	12.400	12.500	11.959	574,813
2024-01-24	12.900	13.100	12.300	12.400	11.863	2,241,774
2024-01-23	12.500	13.200	12.400	12.800	12.246	1,834,202
2024-01-22	12.700	13.000	12.400	12.400	11.863	1,008,337
2024-01-19	13.200	13.200	11.900	12.600	12.055	2,972,650
2024-01-18	13.300	13.400	13.100	13.200	12.629	3,064,487
2024-01-17	13.500	14.100	12.900	13.200	12.629	4,139,545
2024-01-16	13.100	13.500	12.900	13.300	12.724	2,206,336
2024-01-15	12.600	13.300	12.500	12.900	12.342	1,765,401
2024-01-12	12.200	13.100	12.000	12.600	12.055	4,025,736
2024-01-11	11.500	12.600	11.500	12.200	11.672	4,261,791
2024-01-10	11.000	11.600	10.900	11.300	10.811	2,447,915
2024-01-09	10.400	11.600	10.300	10.900	10.428	4,096,109
2024-01-08	10.300	10.400	10.100	10.200	9.758	472,811
2024-01-05	10.500	10.800	10.300	10.300	9.854	2,205,912
2024-01-04	10.100	10.600	10.000	10.600	10.141	1,274,286
2024-01-03	10.400	10.700	10.100	10.100	9.663	1,774,863
2024-01-02	10.400	10.500	10.200	10.300	9.854	863,001
2023-12-28	10.400	10.500	9.800	10.200	9.758	1,335,519
2023-12-27	10.200	10.500	10.000	10.400	9.950	1,483,836
2023-12-26	9.800	10.200	9.700	10.000	9.567	1,305,719
2023-12-25	10.100	10.100	9.600	9.700	9.280	1,032,406
2023-12-22	10.200	10.300	9.900	9.950	9.519	2,255,130
2023-12-21	9.150	10.100	9.150	9.900	9.471	3,647,883
2023-12-20	9.200	9.350	9.100	9.200	8.802	810,600
2023-12-19	9.100	9.450	8.950	9.150	8.754	941,600
2023-12-18	9.200	9.200	8.800	9.050	8.658	1,072,417
2023-12-15	9.100	9.550	9.100	9.150	8.754	1,857,065
2023-12-14	8.800	9.250	8.700	9.100	8.706	2,475,440
2023-12-13	9.050	9.450	8.150	8.550	8.180	10,660,410
2023-12-12	11.500	11.500	8.750	8.750	8.371	7,929,128
2023-12-08	11.800	12.000	11.400	11.400	10.907	897,315
2023-12-07	12.200	12.200	11.800	11.800	11.289	825,900
2023-12-06	12.000	12.300	12.000	12.200	11.672	967,702
2023-12-04	12.400	12.400	11.700	11.800	11.289	1,791,512
2023-12-01	12.400	12.900	12.400	12.500	11.959	1,041,600
2023-11-30	12.000	13.000	12.000	12.300	11.768	2,425,868
2023-11-29	11.300	12.300	11.300	12.100	11.576	3,213,179
2023-11-28	10.900	11.300	10.800	11.200	10.715	745,505
2023-11-27	10.600	10.900	10.400	10.600	10.141	792,603
2023-11-24	11.400	11.600	10.400	10.700	10.111	2,711,006
2023-11-23	11.100	11.500	10.900	11.300	10.678	1,781,902
2023-11-22	10.700	11.200	10.600	11.000	10.395	1,689,479
2023-11-21	10.800	10.900	10.500	10.600	10.017	918,300
2023-11-20	10.500	11.100	10.500	10.700	10.111	2,699,326
2023-11-17	10.200	10.700	9.900	10.600	10.017	3,246,101
2023-11-16	10.300	10.900	9.900	10.200	9.639	4,113,827
2023-11-15	8.700	10.500	8.650	10.200	9.639	6,394,567
2023-11-14	8.250	8.400	8.100	8.400	7.938	310,900
2023-11-13	8.500	8.700	8.100	8.100	7.654	519,250
2023-11-10	8.500	8.800	8.400	8.400	7.938	579,500
2023-11-09	9.000	9.000	8.600	8.600	8.127	679,415
2023-11-08	9.000	9.200	8.900	8.950	8.458	806,022
2023-11-07	9.350	9.450	8.900	8.900	8.410	1,531,997
2023-11-06	9.500	9.750	9.250	9.300	8.788	1,565,724
2023-11-03	9.150	9.950	8.850	9.450	8.930	6,771,121
2023-11-02	8.650	8.950	8.600	8.950	8.458	2,388,815
2023-11-01	8.550	8.850	8.450	8.500	8.032	1,380,579
2023-10-31	8.750	8.800	8.500	8.500	8.032	373,758

← NewerPage 12 of 13 · 733 trading daysOlder →

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.