Sirisoft Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.450 | 5.450 | 5.250 | 5.250 | 5.100 | 29,900 |
| 2024-10-22 | 5.500 | 5.500 | 5.300 | 5.300 | 5.148 | 11,903 |
| 2024-10-21 | 5.450 | 5.450 | 5.350 | 5.400 | 5.245 | 12,000 |
| 2024-10-18 | 5.350 | 5.450 | 5.300 | 5.450 | 5.294 | 21,901 |
| 2024-10-17 | 5.500 | 5.500 | 5.300 | 5.350 | 5.197 | 48,300 |
| 2024-10-16 | 5.350 | 5.500 | 5.350 | 5.500 | 5.342 | 21,705 |
| 2024-10-15 | 5.600 | 5.600 | 5.300 | 5.350 | 5.197 | 98,155 |
| 2024-10-11 | 5.600 | 5.600 | 5.500 | 5.600 | 5.440 | 603 |
| 2024-10-10 | 5.600 | 5.600 | 5.450 | 5.600 | 5.440 | 24,200 |
| 2024-10-09 | 5.500 | 5.650 | 5.400 | 5.550 | 5.391 | 62,900 |
| 2024-10-08 | 5.500 | 5.650 | 5.500 | 5.550 | 5.391 | 33,300 |
| 2024-10-07 | 5.750 | 5.750 | 5.500 | 5.650 | 5.488 | 18,500 |
| 2024-10-04 | 5.600 | 5.700 | 5.300 | 5.650 | 5.488 | 59,600 |
| 2024-10-03 | 5.750 | 5.750 | 5.550 | 5.550 | 5.391 | 157,900 |
| 2024-10-02 | 5.800 | 5.850 | 5.700 | 5.750 | 5.585 | 173,200 |
| 2024-10-01 | 5.950 | 5.950 | 5.800 | 5.800 | 5.634 | 111,015 |
| 2024-09-30 | 5.900 | 5.900 | 5.800 | 5.900 | 5.731 | 48,600 |
| 2024-09-27 | 6.150 | 6.150 | 5.950 | 5.950 | 5.779 | 28,500 |
| 2024-09-26 | 6.000 | 6.100 | 5.950 | 5.950 | 5.779 | 71,300 |
| 2024-09-25 | 5.950 | 6.150 | 5.800 | 6.000 | 5.828 | 393,401 |
| 2024-09-24 | 6.000 | 6.000 | 5.700 | 5.850 | 5.682 | 98,406 |
| 2024-09-23 | 5.850 | 5.950 | 5.850 | 5.850 | 5.682 | 53,910 |
| 2024-09-20 | 5.850 | 5.950 | 5.850 | 5.900 | 5.731 | 77,500 |
| 2024-09-19 | 5.850 | 5.950 | 5.800 | 5.950 | 5.779 | 114,106 |
| 2024-09-18 | 5.950 | 6.000 | 5.800 | 5.950 | 5.779 | 47,408 |
| 2024-09-17 | 5.950 | 6.050 | 5.700 | 5.850 | 5.682 | 238,700 |
| 2024-09-16 | 6.100 | 6.100 | 5.850 | 6.000 | 5.828 | 197,400 |
| 2024-09-13 | 6.000 | 6.150 | 6.000 | 6.050 | 5.877 | 103,800 |
| 2024-09-12 | 6.100 | 6.200 | 5.950 | 6.050 | 5.877 | 78,600 |
| 2024-09-11 | 6.250 | 6.250 | 5.900 | 6.000 | 5.828 | 279,300 |
| 2024-09-10 | 5.950 | 6.000 | 5.800 | 5.950 | 5.779 | 72,700 |
| 2024-09-09 | 5.950 | 5.950 | 5.750 | 5.800 | 5.634 | 120,500 |
| 2024-09-06 | 5.950 | 6.250 | 5.800 | 5.800 | 5.634 | 476,502 |
| 2024-09-05 | 5.600 | 5.900 | 5.600 | 5.850 | 5.682 | 245,000 |
| 2024-09-04 | 5.500 | 5.600 | 5.500 | 5.550 | 5.391 | 45,501 |
| 2024-09-03 | 5.600 | 5.700 | 5.400 | 5.650 | 5.488 | 183,701 |
| 2024-09-02 | 5.700 | 5.700 | 5.500 | 5.600 | 5.440 | 183,401 |
| 2024-08-30 | 5.500 | 5.950 | 5.500 | 5.650 | 5.488 | 433,902 |
| 2024-08-29 | 5.450 | 5.500 | 5.300 | 5.450 | 5.294 | 63,700 |
| 2024-08-28 | 5.450 | 5.450 | 5.400 | 5.450 | 5.294 | 27,060 |
| 2024-08-27 | 5.550 | 5.600 | 5.450 | 5.500 | 5.342 | 62,401 |
| 2024-08-26 | 5.500 | 5.600 | 5.450 | 5.500 | 5.342 | 48,600 |
| 2024-08-23 | 5.400 | 5.550 | 5.400 | 5.500 | 5.342 | 115,501 |
| 2024-08-22 | 5.550 | 5.550 | 5.450 | 5.500 | 5.342 | 28,700 |
| 2024-08-21 | 5.600 | 5.600 | 5.450 | 5.550 | 5.391 | 52,701 |
| 2024-08-20 | 5.400 | 5.650 | 5.350 | 5.600 | 5.373 | 78,002 |
| 2024-08-19 | 5.400 | 5.500 | 5.300 | 5.450 | 5.229 | 27,901 |
| 2024-08-16 | 5.250 | 5.350 | 5.150 | 5.300 | 5.085 | 13,100 |
| 2024-08-15 | 5.200 | 5.250 | 5.150 | 5.250 | 5.037 | 77,400 |
| 2024-08-14 | 5.450 | 5.450 | 5.300 | 5.300 | 5.085 | 56,501 |
| 2024-08-13 | 5.300 | 5.550 | 5.300 | 5.350 | 5.133 | 73,202 |
| 2024-08-09 | 5.200 | 6.000 | 5.000 | 5.250 | 5.037 | 325,901 |
| 2024-08-08 | 4.980 | 5.050 | 4.920 | 5.000 | 4.797 | 40,200 |
| 2024-08-07 | 5.000 | 5.050 | 4.960 | 4.980 | 4.778 | 45,301 |
| 2024-08-06 | 5.200 | 5.200 | 4.980 | 4.980 | 4.778 | 84,005 |
| 2024-08-05 | 5.300 | 5.300 | 5.100 | 5.200 | 4.989 | 72,520 |
| 2024-08-02 | 5.400 | 5.550 | 5.350 | 5.350 | 5.133 | 12,600 |
| 2024-08-01 | 5.350 | 5.450 | 5.350 | 5.400 | 5.181 | 35,400 |
| 2024-07-31 | 5.350 | 5.450 | 5.300 | 5.400 | 5.181 | 14,901 |
| 2024-07-30 | 5.350 | 5.600 | 5.300 | 5.300 | 5.085 | 70,820 |
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.