Sirisoft Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	3.080	3.080	3.000	3.080	3.080	15,901
2025-07-22	3.080	3.120	3.000	3.060	3.060	12,410
2025-07-21	3.060	3.060	3.040	3.060	3.060	3,404
2025-07-18	3.100	3.100	2.980	3.060	3.060	59,004
2025-07-17	3.140	3.160	3.100	3.120	3.120	22,700
2025-07-16	3.160	3.160	3.040	3.100	3.100	40,403
2025-07-15	3.120	3.120	3.060	3.080	3.080	58,801
2025-07-14	3.040	3.140	2.900	3.120	3.120	249,301
2025-07-11	2.960	3.140	2.920	3.020	3.020	200,800
2025-07-09	2.940	3.040	2.920	2.940	2.940	171,503
2025-07-08	2.820	2.960	2.820	2.900	2.900	60,200
2025-07-07	2.820	2.840	2.780	2.840	2.840	17,110
2025-07-04	2.760	2.840	2.740	2.840	2.840	27,436
2025-07-03	2.680	2.760	2.660	2.740	2.740	49,302
2025-07-02	2.620	2.700	2.500	2.700	2.700	162,125
2025-07-01	2.560	2.640	2.520	2.620	2.620	39,740
2025-06-30	2.680	2.720	2.560	2.660	2.660	11,933
2025-06-27	2.620	2.640	2.620	2.620	2.620	1,106
2025-06-26	2.700	2.720	2.540	2.540	2.540	23,201
2025-06-25	2.600	2.620	2.560	2.560	2.560	50,630
2025-06-24	2.640	2.640	2.620	2.620	2.620	3,900
2025-06-23	2.660	2.660	2.560	2.640	2.640	400
2025-06-20	2.680	2.680	2.540	2.660	2.660	3,601
2025-06-19	2.560	2.700	2.520	2.560	2.560	32,410
2025-06-18	2.620	2.640	2.560	2.560	2.560	52,322
2025-06-17	2.740	2.740	2.640	2.700	2.700	1,700
2025-06-16	2.700	2.700	2.620	2.620	2.620	29,411
2025-06-13	2.720	2.800	2.720	2.740	2.740	20,133
2025-06-12	2.880	2.880	2.760	2.760	2.760	2,602
2025-06-11	2.780	2.820	2.760	2.800	2.800	5,500
2025-06-10	2.780	2.840	2.780	2.840	2.840	2,100
2025-06-09	2.780	2.880	2.780	2.800	2.800	2,620
2025-06-06	2.800	2.800	2.740	2.760	2.760	15,583
2025-06-05	2.800	2.800	2.780	2.800	2.800	22,200
2025-06-04	2.800	2.840	2.760	2.760	2.760	19,162
2025-05-30	2.840	2.840	2.800	2.800	2.800	43,400
2025-05-29	2.900	2.900	2.880	2.880	2.880	3,120
2025-05-28	2.900	2.900	2.860	2.880	2.880	24,607
2025-05-27	2.880	3.000	2.880	2.900	2.900	23,703
2025-05-26	3.020	3.020	2.900	2.900	2.900	24,800
2025-05-23	3.060	3.060	3.000	3.020	3.020	10,600
2025-05-22	3.020	3.040	3.020	3.040	3.040	11,820
2025-05-21	3.020	3.100	2.860	3.060	3.060	152,234
2025-05-20	3.120	3.140	3.000	3.080	3.080	20,619
2025-05-19	3.080	3.120	3.020	3.120	3.120	15,905
2025-05-16	3.100	3.220	3.080	3.120	3.120	14,500
2025-05-15	3.200	3.200	3.100	3.100	3.100	38,909
2025-05-14	3.260	3.260	3.120	3.200	3.200	4,500
2025-05-13	3.360	3.360	3.120	3.260	3.260	23,000
2025-05-09	3.520	3.520	3.020	3.200	3.200	886,612
2025-05-08	3.600	3.600	3.600	3.600	3.600	10,000
2025-05-07	3.620	3.620	3.600	3.600	3.600	2,910
2025-05-06	3.500	3.600	3.500	3.580	3.580	35,800
2025-05-02	3.580	3.600	3.500	3.600	3.600	90,100
2025-04-30	3.660	3.660	3.600	3.620	3.620	47,200
2025-04-29	3.700	3.700	3.660	3.680	3.680	24,900
2025-04-28	3.640	3.660	3.600	3.660	3.660	32,600
2025-04-25	3.580	3.700	3.580	3.620	3.620	25,600
2025-04-24	3.540	3.600	3.520	3.600	3.600	10,005
2025-04-23	3.540	3.540	3.520	3.540	3.540	20,400

← NewerPage 6 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.