Sirisoft Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.460 | 3.500 | 3.400 | 3.500 | 3.449 | 21,300 |
| 2025-01-21 | 3.520 | 3.520 | 3.380 | 3.440 | 3.390 | 98,602 |
| 2025-01-20 | 3.500 | 3.540 | 3.480 | 3.480 | 3.430 | 79,702 |
| 2025-01-17 | 3.600 | 3.620 | 3.520 | 3.600 | 3.548 | 12,417 |
| 2025-01-16 | 3.580 | 3.620 | 3.540 | 3.540 | 3.489 | 93,419 |
| 2025-01-15 | 4.080 | 4.100 | 3.380 | 3.500 | 3.449 | 793,117 |
| 2025-01-14 | 4.360 | 4.360 | 3.900 | 3.980 | 3.923 | 433,738 |
| 2025-01-13 | 4.240 | 4.400 | 4.240 | 4.360 | 4.297 | 91,700 |
| 2025-01-10 | 4.500 | 4.500 | 4.300 | 4.480 | 4.415 | 35,102 |
| 2025-01-09 | 4.720 | 4.720 | 4.520 | 4.520 | 4.455 | 30,200 |
| 2025-01-08 | 4.740 | 4.740 | 4.700 | 4.720 | 4.652 | 36,433 |
| 2025-01-07 | 4.740 | 4.800 | 4.720 | 4.780 | 4.711 | 37,907 |
| 2025-01-06 | 4.780 | 4.780 | 4.740 | 4.780 | 4.711 | 16,310 |
| 2025-01-03 | 4.800 | 4.800 | 4.780 | 4.780 | 4.711 | 10,117 |
| 2025-01-02 | 4.740 | 4.840 | 4.700 | 4.840 | 4.770 | 21,900 |
| 2024-12-30 | 4.700 | 4.840 | 4.700 | 4.720 | 4.652 | 4,900 |
| 2024-12-27 | 4.860 | 4.880 | 4.400 | 4.700 | 4.632 | 127,507 |
| 2024-12-26 | 4.820 | 4.900 | 4.820 | 4.840 | 4.770 | 42,700 |
| 2024-12-25 | 4.860 | 4.940 | 4.840 | 4.840 | 4.770 | 32,700 |
| 2024-12-24 | 4.880 | 4.900 | 4.840 | 4.840 | 4.770 | 31,800 |
| 2024-12-23 | 4.940 | 4.940 | 4.860 | 4.860 | 4.790 | 29,400 |
| 2024-12-20 | 5.000 | 5.000 | 4.920 | 4.920 | 4.849 | 6,200 |
| 2024-12-19 | 5.000 | 5.000 | 4.940 | 4.980 | 4.908 | 15,600 |
| 2024-12-18 | 4.840 | 5.050 | 4.840 | 5.000 | 4.928 | 66,300 |
| 2024-12-17 | 4.900 | 4.920 | 4.840 | 4.840 | 4.770 | 39,900 |
| 2024-12-16 | 4.940 | 4.960 | 4.880 | 4.880 | 4.810 | 19,300 |
| 2024-12-13 | 4.960 | 5.000 | 4.960 | 4.960 | 4.888 | 16,800 |
| 2024-12-12 | 5.050 | 5.050 | 4.920 | 4.960 | 4.888 | 41,406 |
| 2024-12-11 | 5.000 | 5.100 | 5.000 | 5.050 | 4.977 | 51,400 |
| 2024-12-09 | 4.960 | 5.050 | 4.900 | 4.940 | 4.869 | 463,301 |
| 2024-12-06 | 4.900 | 5.000 | 4.900 | 4.900 | 4.829 | 47,000 |
| 2024-12-04 | 4.900 | 4.960 | 4.900 | 4.900 | 4.829 | 17,764 |
| 2024-12-03 | 4.900 | 4.980 | 4.900 | 4.900 | 4.829 | 57,200 |
| 2024-12-02 | 4.880 | 5.050 | 4.880 | 4.920 | 4.849 | 28,900 |
| 2024-11-29 | 4.900 | 5.000 | 4.900 | 4.940 | 4.869 | 38,700 |
| 2024-11-28 | 4.880 | 4.960 | 4.880 | 4.900 | 4.829 | 46,400 |
| 2024-11-27 | 4.920 | 5.000 | 4.900 | 4.900 | 4.829 | 44,300 |
| 2024-11-26 | 4.940 | 5.100 | 4.920 | 4.920 | 4.849 | 37,900 |
| 2024-11-25 | 5.050 | 5.050 | 4.980 | 4.980 | 4.908 | 75,002 |
| 2024-11-22 | 5.050 | 5.050 | 4.980 | 5.050 | 4.977 | 64,000 |
| 2024-11-21 | 5.100 | 5.100 | 4.980 | 4.980 | 4.908 | 53,700 |
| 2024-11-20 | 5.350 | 5.350 | 5.000 | 5.000 | 4.928 | 129,401 |
| 2024-11-19 | 5.400 | 5.450 | 5.200 | 5.200 | 5.051 | 101,900 |
| 2024-11-18 | 5.250 | 5.500 | 5.150 | 5.200 | 5.051 | 144,300 |
| 2024-11-15 | 5.300 | 5.700 | 5.250 | 5.250 | 5.100 | 644,300 |
| 2024-11-14 | 5.100 | 5.650 | 5.050 | 5.350 | 5.197 | 265,601 |
| 2024-11-13 | 5.000 | 5.200 | 5.000 | 5.150 | 5.002 | 25,941 |
| 2024-11-12 | 5.150 | 5.150 | 4.980 | 4.980 | 4.837 | 120,400 |
| 2024-11-11 | 5.200 | 5.200 | 5.100 | 5.100 | 4.954 | 212,502 |
| 2024-11-08 | 5.300 | 5.550 | 5.200 | 5.200 | 5.051 | 153,104 |
| 2024-11-07 | 5.350 | 5.350 | 5.150 | 5.350 | 5.197 | 39,601 |
| 2024-11-06 | 5.350 | 5.400 | 5.100 | 5.100 | 4.954 | 110,276 |
| 2024-11-05 | 5.100 | 5.350 | 5.050 | 5.350 | 5.197 | 105,201 |
| 2024-11-04 | 5.300 | 5.300 | 5.000 | 5.000 | 4.857 | 91,360 |
| 2024-11-01 | 5.300 | 5.400 | 5.300 | 5.400 | 5.245 | 17,700 |
| 2024-10-31 | 5.250 | 5.350 | 5.150 | 5.350 | 5.197 | 18,700 |
| 2024-10-30 | 5.300 | 5.300 | 5.150 | 5.250 | 5.100 | 20,100 |
| 2024-10-29 | 5.200 | 5.450 | 5.150 | 5.150 | 5.002 | 53,405 |
| 2024-10-28 | 5.350 | 5.350 | 5.150 | 5.150 | 5.002 | 84,855 |
| 2024-10-25 | 5.400 | 5.400 | 5.250 | 5.250 | 5.100 | 23,700 |
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.