Sirisoft Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 400 |
| 2025-04-21 | 3.680 | 3.680 | 3.480 | 3.500 | 3.500 | 71,302 |
| 2025-04-18 | 3.660 | 3.680 | 3.600 | 3.680 | 3.680 | 9,100 |
| 2025-04-17 | 3.520 | 3.560 | 3.480 | 3.560 | 3.560 | 16,410 |
| 2025-04-16 | 3.480 | 3.520 | 3.480 | 3.520 | 3.520 | 54,500 |
| 2025-04-11 | 3.500 | 3.520 | 3.200 | 3.520 | 3.520 | 164,900 |
| 2025-04-10 | 3.520 | 3.580 | 3.500 | 3.580 | 3.580 | 28,300 |
| 2025-04-09 | 3.480 | 3.560 | 3.420 | 3.500 | 3.500 | 14,301 |
| 2025-04-08 | 3.560 | 3.660 | 3.500 | 3.520 | 3.520 | 31,914 |
| 2025-04-04 | 3.820 | 3.840 | 3.680 | 3.720 | 3.720 | 31,600 |
| 2025-04-03 | 3.820 | 3.840 | 3.780 | 3.840 | 3.840 | 52,800 |
| 2025-04-02 | 3.680 | 3.780 | 3.680 | 3.740 | 3.740 | 2,500 |
| 2025-04-01 | 3.840 | 3.840 | 3.620 | 3.680 | 3.680 | 20,800 |
| 2025-03-31 | 3.660 | 3.700 | 3.600 | 3.680 | 3.680 | 35,700 |
| 2025-03-28 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 100 |
| 2025-03-27 | 3.760 | 3.760 | 3.680 | 3.680 | 3.680 | 14,400 |
| 2025-03-26 | 3.780 | 3.800 | 3.640 | 3.660 | 3.660 | 55,800 |
| 2025-03-25 | 3.720 | 3.900 | 3.640 | 3.700 | 3.700 | 79,408 |
| 2025-03-24 | 3.980 | 3.980 | 3.380 | 3.800 | 3.800 | 117,005 |
| 2025-03-21 | 3.900 | 4.000 | 3.900 | 3.980 | 3.980 | 67,103 |
| 2025-03-20 | 3.740 | 3.880 | 3.740 | 3.880 | 3.880 | 110,925 |
| 2025-03-19 | 3.580 | 3.760 | 3.520 | 3.740 | 3.740 | 109,301 |
| 2025-03-18 | 3.420 | 3.580 | 3.360 | 3.580 | 3.580 | 121,005 |
| 2025-03-17 | 3.360 | 3.420 | 3.360 | 3.400 | 3.400 | 21,000 |
| 2025-03-14 | 3.400 | 3.400 | 3.200 | 3.380 | 3.380 | 57,500 |
| 2025-03-13 | 3.360 | 3.420 | 3.360 | 3.360 | 3.360 | 7,800 |
| 2025-03-12 | 3.360 | 3.380 | 3.320 | 3.360 | 3.360 | 17,300 |
| 2025-03-11 | 3.380 | 3.380 | 3.360 | 3.360 | 3.360 | 2,400 |
| 2025-03-10 | 3.460 | 3.480 | 3.440 | 3.460 | 3.410 | 3,701 |
| 2025-03-07 | 3.380 | 3.440 | 3.380 | 3.400 | 3.351 | 2,000 |
| 2025-03-06 | 3.300 | 3.400 | 3.240 | 3.380 | 3.331 | 28,401 |
| 2025-03-05 | 3.320 | 3.400 | 3.320 | 3.380 | 3.331 | 16,400 |
| 2025-03-04 | 3.300 | 3.380 | 3.280 | 3.280 | 3.233 | 14,800 |
| 2025-03-03 | 3.400 | 3.400 | 3.280 | 3.300 | 3.252 | 28,007 |
| 2025-02-28 | 3.200 | 3.280 | 3.180 | 3.280 | 3.233 | 39,737 |
| 2025-02-27 | 3.380 | 3.440 | 3.240 | 3.260 | 3.213 | 54,814 |
| 2025-02-26 | 3.560 | 3.560 | 3.300 | 3.340 | 3.292 | 19,011 |
| 2025-02-25 | 3.480 | 3.580 | 3.400 | 3.400 | 3.351 | 62,400 |
| 2025-02-24 | 3.520 | 3.680 | 3.440 | 3.580 | 3.528 | 28,600 |
| 2025-02-21 | 3.660 | 3.760 | 3.600 | 3.620 | 3.568 | 11,700 |
| 2025-02-20 | 3.680 | 3.680 | 3.540 | 3.600 | 3.548 | 5,540 |
| 2025-02-19 | 3.480 | 3.760 | 3.440 | 3.480 | 3.430 | 70,000 |
| 2025-02-18 | 3.200 | 3.460 | 3.200 | 3.440 | 3.390 | 34,600 |
| 2025-02-17 | 3.360 | 3.360 | 3.200 | 3.200 | 3.154 | 41,200 |
| 2025-02-14 | 3.360 | 3.380 | 3.300 | 3.320 | 3.272 | 17,300 |
| 2025-02-13 | 3.360 | 3.400 | 3.300 | 3.360 | 3.311 | 14,200 |
| 2025-02-11 | 3.180 | 3.400 | 3.180 | 3.400 | 3.351 | 39,200 |
| 2025-02-10 | 3.200 | 3.280 | 3.120 | 3.260 | 3.213 | 47,300 |
| 2025-02-07 | 3.260 | 3.260 | 3.100 | 3.200 | 3.154 | 50,600 |
| 2025-02-06 | 3.440 | 3.440 | 3.140 | 3.180 | 3.134 | 57,219 |
| 2025-02-05 | 3.500 | 3.500 | 3.180 | 3.280 | 3.233 | 215,801 |
| 2025-02-04 | 3.500 | 3.500 | 3.400 | 3.400 | 3.351 | 44,000 |
| 2025-02-03 | 3.560 | 3.560 | 3.460 | 3.460 | 3.410 | 33,681 |
| 2025-01-31 | 3.580 | 3.620 | 3.560 | 3.560 | 3.509 | 10,900 |
| 2025-01-30 | 3.680 | 3.680 | 3.620 | 3.620 | 3.568 | 19,400 |
| 2025-01-29 | 3.740 | 3.760 | 3.680 | 3.740 | 3.686 | 21,200 |
| 2025-01-28 | 3.700 | 3.740 | 3.640 | 3.720 | 3.666 | 28,400 |
| 2025-01-27 | 3.580 | 3.720 | 3.580 | 3.580 | 3.528 | 39,250 |
| 2025-01-24 | 3.500 | 3.580 | 3.500 | 3.580 | 3.528 | 34,400 |
| 2025-01-23 | 3.500 | 3.500 | 3.460 | 3.500 | 3.449 | 43,900 |
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.