Sirisoft Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.700	1.780	1.650	1.700	1.700	57,724
2026-04-20	1.780	1.790	1.710	1.730	1.730	8,701
2026-04-17	1.710	1.810	1.710	1.770	1.770	21,301
2026-04-16	1.610	1.890	1.610	1.790	1.790	81,817
2026-04-10	1.590	1.640	1.590	1.640	1.640	54,513
2026-04-09	1.620	1.630	1.600	1.610	1.610	49,301
2026-04-08	1.560	1.640	1.560	1.620	1.620	97,101
2026-04-07	1.560	1.560	1.540	1.560	1.560	21,100
2026-04-03	1.550	1.550	1.520	1.550	1.550	6,001
2026-04-02	1.550	1.560	1.520	1.540	1.540	9,002
2026-04-01	1.540	1.550	1.540	1.550	1.550	40,200
2026-03-31	1.520	1.540	1.520	1.540	1.540	58,647
2026-03-30	1.510	1.520	1.510	1.520	1.520	57,903
2026-03-27	1.520	1.520	1.520	1.520	1.520	101
2026-03-26	1.510	1.520	1.480	1.520	1.520	26,100
2026-03-25	1.520	1.520	1.470	1.510	1.510	30,400
2026-03-24	1.500	1.520	1.500	1.520	1.520	15,500
2026-03-23	1.510	1.510	1.490	1.490	1.490	32,700
2026-03-20	1.470	1.520	1.460	1.510	1.510	295,501
2026-03-19	1.460	1.470	1.450	1.460	1.460	12,000
2026-03-18	1.490	1.490	1.430	1.460	1.460	43,115
2026-03-17	1.510	1.510	1.450	1.500	1.500	149,700
2026-03-16	1.520	1.520	1.460	1.510	1.510	83,700
2026-03-13	1.470	1.530	1.450	1.500	1.500	256,429
2026-03-12	1.530	1.540	1.490	1.530	1.530	40,700
2026-03-11	1.470	1.550	1.470	1.500	1.500	14,710
2026-03-10	1.530	1.530	1.490	1.510	1.510	24,400
2026-03-09	1.500	1.520	1.480	1.510	1.510	8,100
2026-03-06	1.520	1.520	1.450	1.500	1.500	4,000
2026-03-05	1.540	1.540	1.460	1.510	1.510	16,300
2026-03-04	1.560	1.560	1.440	1.510	1.510	624,500
2026-03-02	1.510	1.600	1.500	1.530	1.530	115,100
2026-02-27	1.530	1.590	1.500	1.550	1.550	281,982
2026-02-26	1.720	1.720	1.490	1.510	1.510	733,900
2026-02-25	1.730	1.800	1.700	1.740	1.740	122,200
2026-02-24	1.800	1.810	1.750	1.800	1.800	27,700
2026-02-23	1.790	1.840	1.700	1.830	1.830	63,709
2026-02-20	1.790	1.860	1.770	1.780	1.780	128,511
2026-02-19	1.660	1.790	1.660	1.780	1.780	129,500
2026-02-18	1.610	1.650	1.520	1.650	1.650	189,500
2026-02-17	1.570	1.610	1.520	1.590	1.590	11,200
2026-02-16	1.570	1.580	1.530	1.560	1.560	24,000
2026-02-13	1.510	1.550	1.480	1.540	1.540	189,406
2026-02-12	1.460	1.570	1.460	1.500	1.500	46,400
2026-02-11	1.490	1.550	1.450	1.530	1.530	142,101
2026-02-10	1.490	1.520	1.410	1.480	1.480	93,101
2026-02-09	1.490	1.500	1.410	1.490	1.490	78,603
2026-02-06	1.520	1.570	1.450	1.480	1.480	265,300
2026-02-05	1.540	1.580	1.510	1.540	1.540	12,000
2026-02-04	1.540	1.540	1.500	1.530	1.530	36,400
2026-02-03	1.560	1.600	1.470	1.490	1.490	174,300
2026-02-02	1.530	1.560	1.520	1.560	1.560	13,348
2026-01-30	1.550	1.550	1.480	1.520	1.520	16,800
2026-01-29	1.510	1.590	1.500	1.520	1.520	204,801
2026-01-28	1.540	1.580	1.510	1.540	1.540	16,902
2026-01-27	1.570	1.650	1.490	1.540	1.540	106,410
2026-01-26	1.590	1.590	1.520	1.560	1.560	51,702
2026-01-23	1.640	1.640	1.560	1.590	1.590	32,900
2026-01-22	1.660	1.660	1.590	1.640	1.640	25,302
2026-01-21	1.690	1.690	1.560	1.590	1.590	120,502

← NewerPage 3 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.