Sirisoft Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.840	1.840	1.790	1.810	1.810	150,100
2026-07-17	1.830	1.850	1.800	1.810	1.810	60,800
2026-07-16	1.820	1.830	1.780	1.830	1.830	93,701
2026-07-15	1.820	1.860	1.780	1.790	1.790	96,400
2026-07-14	1.840	1.860	1.800	1.810	1.810	39,000
2026-07-13	1.840	1.850	1.790	1.840	1.840	44,201
2026-07-10	1.830	1.830	1.780	1.810	1.810	57,700
2026-07-09	1.790	1.830	1.770	1.790	1.790	37,901
2026-07-08	1.820	1.830	1.750	1.770	1.770	140,901
2026-07-07	1.820	1.830	1.760	1.800	1.800	37,410
2026-07-06	1.840	1.840	1.750	1.830	1.830	79,911
2026-07-03	1.810	1.850	1.750	1.830	1.830	150,900
2026-07-02	1.820	1.830	1.740	1.810	1.810	87,332
2026-07-01	1.870	1.870	1.800	1.860	1.860	5,300
2026-06-30	1.830	1.860	1.810	1.850	1.850	128,800
2026-06-29	1.800	1.840	1.790	1.830	1.830	43,100
2026-06-26	1.760	1.840	1.760	1.800	1.800	2,100
2026-06-25	1.760	1.840	1.760	1.810	1.810	8,400
2026-06-24	1.780	1.810	1.780	1.800	1.800	7,300
2026-06-23	1.830	1.870	1.700	1.750	1.750	160,900
2026-06-22	1.880	1.890	1.820	1.880	1.880	20,800
2026-06-19	1.880	1.900	1.840	1.880	1.880	26,100
2026-06-18	1.890	1.900	1.820	1.870	1.870	12,103
2026-06-17	1.800	1.900	1.800	1.870	1.870	33,200
2026-06-16	1.890	1.900	1.750	1.900	1.900	30,001
2026-06-15	1.820	1.900	1.780	1.870	1.870	19,501
2026-06-12	1.880	1.890	1.770	1.840	1.840	24,300
2026-06-11	1.830	1.890	1.760	1.850	1.850	17,600
2026-06-10	1.830	1.880	1.760	1.840	1.840	18,402
2026-06-09	1.770	1.880	1.730	1.790	1.790	53,700
2026-06-08	1.780	1.800	1.740	1.770	1.770	22,700
2026-06-05	1.790	1.800	1.740	1.780	1.780	29,501
2026-06-04	1.860	1.860	1.700	1.750	1.750	206,322
2026-06-02	1.810	1.900	1.750	1.790	1.790	160,779
2026-05-29	1.800	1.820	1.740	1.800	1.800	23,900
2026-05-28	1.750	1.800	1.730	1.740	1.740	47,200
2026-05-27	1.700	1.770	1.700	1.760	1.760	39,100
2026-05-26	1.770	1.770	1.700	1.700	1.700	32,200
2026-05-25	1.820	1.850	1.690	1.700	1.700	366,301
2026-05-22	1.820	1.830	1.770	1.790	1.790	90,601
2026-05-21	1.850	1.850	1.780	1.830	1.830	20,000
2026-05-20	1.810	1.840	1.770	1.770	1.770	68,900
2026-05-19	1.870	1.880	1.800	1.850	1.850	108,905
2026-05-18	1.860	1.880	1.810	1.860	1.860	19,400
2026-05-15	1.890	1.900	1.800	1.880	1.880	130,800
2026-05-14	1.890	1.900	1.870	1.880	1.880	58,500
2026-05-13	1.890	1.890	1.830	1.870	1.870	14,600
2026-05-12	1.890	1.900	1.860	1.890	1.890	83,701
2026-05-11	1.830	1.890	1.830	1.840	1.840	7,200
2026-05-08	1.860	1.870	1.830	1.840	1.840	10,600
2026-05-07	1.890	1.890	1.830	1.840	1.840	22,600
2026-05-06	1.880	1.900	1.820	1.870	1.870	12,000
2026-05-05	1.860	1.920	1.860	1.910	1.910	23,800
2026-04-30	1.940	1.940	1.840	1.890	1.890	17,921
2026-04-29	1.880	1.910	1.840	1.840	1.840	32,200
2026-04-28	1.820	1.910	1.820	1.860	1.860	49,300
2026-04-27	1.780	1.920	1.730	1.870	1.870	97,701
2026-04-24	1.770	1.780	1.750	1.770	1.770	14,500
2026-04-23	1.740	1.780	1.710	1.740	1.740	6,200
2026-04-22	1.750	1.760	1.710	1.740	1.740	6,600

← NewerPage 2 of 13 · 732 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.