Sirisoft Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.690	1.690	1.560	1.590	1.590	120,502
2026-01-20	1.680	1.680	1.590	1.630	1.630	188,103
2026-01-19	1.720	1.720	1.660	1.690	1.690	36,541
2026-01-16	1.640	1.720	1.600	1.700	1.700	56,202
2026-01-15	1.720	1.720	1.670	1.670	1.670	25,700
2026-01-14	1.720	1.760	1.670	1.680	1.680	30,219
2026-01-13	1.680	1.680	1.620	1.680	1.680	18,400
2026-01-12	1.710	1.790	1.680	1.710	1.710	21,332
2026-01-09	1.770	1.780	1.720	1.780	1.780	39,600
2026-01-08	1.800	1.840	1.760	1.810	1.810	50,201
2026-01-07	1.810	1.840	1.790	1.840	1.840	10,700
2026-01-06	1.820	1.820	1.760	1.820	1.820	39,500
2026-01-05	1.850	1.870	1.790	1.810	1.810	17,210
2025-12-30	1.810	1.860	1.800	1.850	1.850	22,400
2025-12-29	1.860	1.860	1.810	1.850	1.850	14,300
2025-12-26	1.870	1.870	1.810	1.840	1.840	9,100
2025-12-25	1.850	1.860	1.790	1.840	1.840	40,100
2025-12-24	1.880	1.880	1.790	1.810	1.810	50,800
2025-12-23	1.810	1.880	1.810	1.860	1.860	33,898
2025-12-22	1.880	1.880	1.810	1.810	1.810	2,302
2025-12-19	1.880	1.880	1.870	1.870	1.870	3,700
2025-12-18	1.890	1.890	1.850	1.870	1.870	11,710
2025-12-17	1.850	1.890	1.820	1.880	1.880	52,000
2025-12-16	1.830	1.850	1.800	1.840	1.840	5,500
2025-12-15	1.760	1.830	1.750	1.830	1.830	49,210
2025-12-12	1.740	1.770	1.730	1.770	1.770	4,000
2025-12-11	1.790	1.790	1.740	1.750	1.750	12,110
2025-12-09	1.780	1.790	1.710	1.730	1.730	37,700
2025-12-08	1.740	1.820	1.660	1.710	1.710	75,104
2025-12-04	1.750	1.760	1.730	1.740	1.740	81,900
2025-12-03	1.820	1.840	1.750	1.800	1.800	32,000
2025-12-02	1.840	1.860	1.760	1.790	1.790	30,910
2025-12-01	1.760	1.870	1.760	1.820	1.820	35,600
2025-11-28	1.790	1.790	1.750	1.760	1.760	34,900
2025-11-27	1.850	1.850	1.780	1.800	1.800	30,800
2025-11-26	1.780	1.870	1.780	1.850	1.850	5,700
2025-11-25	1.780	1.880	1.780	1.800	1.800	21,810
2025-11-24	1.790	1.900	1.770	1.850	1.850	23,300
2025-11-21	1.770	1.800	1.710	1.720	1.720	30,804
2025-11-20	1.820	1.830	1.750	1.770	1.770	73,100
2025-11-19	1.800	1.840	1.770	1.780	1.780	169,200
2025-11-18	1.870	1.880	1.800	1.820	1.820	70,804
2025-11-17	1.890	1.900	1.800	1.840	1.840	32,600
2025-11-14	1.890	1.930	1.790	1.840	1.840	137,100
2025-11-13	1.840	1.890	1.770	1.830	1.830	182,500
2025-11-12	2.280	2.280	1.800	1.830	1.830	507,385
2025-11-11	2.260	2.300	2.160	2.180	2.180	22,219
2025-11-10	2.200	2.260	2.180	2.260	2.260	2,750
2025-11-07	2.200	2.300	2.120	2.200	2.200	59,640
2025-11-06	2.260	2.280	2.160	2.240	2.240	43,819
2025-11-05	2.340	2.340	2.220	2.260	2.260	45,000
2025-11-04	2.460	2.460	2.340	2.340	2.340	10,510
2025-11-03	2.380	2.460	2.360	2.460	2.460	5,562
2025-10-31	2.320	2.460	2.320	2.400	2.400	3,100
2025-10-30	2.320	2.400	2.320	2.320	2.320	3,400
2025-10-29	2.320	2.400	2.320	2.380	2.380	19,810
2025-10-28	2.320	2.460	2.300	2.380	2.380	4,800
2025-10-27	2.440	2.460	2.300	2.380	2.380	12,400
2025-10-24	2.260	2.480	2.260	2.300	2.300	12,900
2025-10-22	2.320	2.340	2.260	2.300	2.300	90,402

← NewerPage 4 of 5 · 242 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.