Sirisoft Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.420	2.520	2.400	2.400	2.400	167,305
2026-10-15	2.460	2.540	2.380	2.400	2.400	429,200
2026-10-14	2.440	2.520	2.380	2.400	2.400	278,700
2026-10-12	2.460	2.520	2.400	2.480	2.480	131,800
2026-10-09	2.640	2.640	2.500	2.500	2.500	522,310
2026-10-08	2.540	2.620	2.520	2.580	2.580	93,900
2026-10-07	2.540	2.700	2.500	2.500	2.500	224,600
2026-10-06	2.660	2.680	2.500	2.560	2.560	286,100
2026-10-05	2.660	2.720	2.600	2.660	2.660	148,700
2026-10-02	2.640	2.740	2.580	2.580	2.580	218,001
2026-10-01	2.600	2.760	2.560	2.580	2.580	116,800
2026-09-30	2.700	2.760	2.400	2.560	2.560	282,500
2026-09-29	2.660	2.700	2.620	2.620	2.620	341,500
2026-09-28	2.660	2.700	2.580	2.680	2.680	60,400
2026-09-25	2.660	2.760	2.600	2.660	2.660	78,500
2026-09-24	2.640	2.680	2.500	2.660	2.660	298,710
2026-09-23	2.640	2.760	2.600	2.640	2.640	93,700
2026-09-22	2.640	2.720	2.600	2.640	2.640	70,626
2026-09-21	2.660	2.760	2.620	2.680	2.680	175,200
2026-09-18	2.580	2.680	2.540	2.620	2.620	32,400
2026-09-17	2.580	2.600	2.540	2.540	2.540	89,100
2026-09-16	2.660	2.680	2.600	2.600	2.600	109,600
2026-09-15	2.620	2.700	2.620	2.660	2.660	143,401
2026-09-14	2.660	2.660	2.540	2.620	2.620	160,200
2026-09-11	2.900	2.960	2.580	2.660	2.660	876,337
2026-09-10	2.940	2.980	2.820	2.860	2.860	263,120
2026-09-09	2.920	3.080	2.840	2.960	2.960	136,234
2026-09-08	3.040	3.080	2.880	2.920	2.920	425,079
2026-09-07	2.800	3.120	2.780	2.940	2.940	1,108,595
2026-09-04	2.540	2.780	2.540	2.720	2.720	337,210
2026-09-03	2.620	2.660	2.520	2.520	2.520	192,804
2026-09-02	2.560	2.640	2.560	2.620	2.620	132,207
2026-09-01	2.500	2.580	2.500	2.560	2.560	102,600
2026-08-31	2.540	2.580	2.480	2.500	2.500	82,410
2026-08-28	2.560	2.560	2.460	2.520	2.520	92,300
2026-08-27	2.620	2.640	2.500	2.520	2.520	68,310
2026-08-26	2.400	2.680	2.400	2.560	2.560	108,700
2026-08-25	2.500	2.520	2.460	2.500	2.500	195,000
2026-08-24	2.500	2.540	2.480	2.540	2.540	219,700
2026-08-21	2.440	2.540	2.360	2.540	2.540	297,401
2026-08-20	2.380	2.440	2.380	2.380	2.380	54,301
2026-08-19	2.400	2.500	2.380	2.400	2.400	48,728
2026-08-18	2.400	2.480	2.340	2.380	2.380	131,217
2026-08-17	2.440	2.500	2.380	2.400	2.400	499,424
2026-08-14	2.400	2.460	2.340	2.400	2.400	863,312
2026-08-13	2.200	2.220	2.120	2.180	2.180	171,701
2026-08-11	2.140	2.320	2.120	2.200	2.200	154,802
2026-08-10	2.160	2.180	2.120	2.160	2.160	76,100
2026-08-07	1.970	2.260	1.960	2.140	2.140	240,702
2026-08-06	1.940	1.970	1.920	1.950	1.950	29,400
2026-08-05	1.930	1.970	1.890	1.940	1.940	92,401
2026-08-04	1.930	1.960	1.880	1.900	1.900	80,900
2026-08-03	1.870	1.890	1.850	1.890	1.890	57,500
2026-07-31	1.870	1.900	1.850	1.850	1.850	149,100
2026-07-30	1.900	1.960	1.880	1.880	1.880	66,900
2026-07-27	1.900	1.980	1.890	1.910	1.910	48,813
2026-07-24	1.930	1.960	1.900	1.900	1.900	106,100
2026-07-23	1.870	1.940	1.840	1.930	1.930	185,100
2026-07-22	1.850	1.880	1.810	1.880	1.880	99,100
2026-07-21	1.810	1.830	1.800	1.810	1.810	67,701

Page 1 of 5 · 241 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.