Sub Sri Thai Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 0.980 | 0.980 | 0.960 | 0.970 | 0.970 | 16,900 |
| 2026-10-19 | 0.980 | 0.990 | 0.960 | 0.990 | 0.990 | 740 |
| 2026-10-15 | 0.960 | 0.970 | 0.930 | 0.970 | 0.970 | 1,400 |
| 2026-10-14 | 0.990 | 0.990 | 0.980 | 0.990 | 0.990 | 1,508 |
| 2026-10-12 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 300 |
| 2026-10-09 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 1,500 |
| 2026-10-08 | 1.030 | 1.030 | 0.990 | 0.990 | 0.990 | 1,400 |
| 2026-10-07 | 1.000 | 1.030 | 1.000 | 1.000 | 1.000 | 2,700 |
| 2026-10-06 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 1,300 |
| 2026-10-05 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 200 |
| 2026-10-02 | 1.030 | 1.030 | 0.990 | 1.030 | 1.030 | 1,800 |
| 2026-10-01 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 1,600 |
| 2026-09-30 | 1.030 | 1.030 | 1.010 | 1.020 | 1.020 | 1,200 |
| 2026-09-29 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 1,800 |
| 2026-09-28 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 1,500 |
| 2026-09-25 | 1.030 | 1.030 | 1.010 | 1.030 | 1.030 | 700 |
| 2026-09-24 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 600 |
| 2026-09-23 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 3,006 |
| 2026-09-22 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 60,378 |
| 2026-09-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 15,700 |
| 2026-09-18 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 301 |
| 2026-09-17 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,400 |
| 2026-09-15 | 1.010 | 1.010 | 0.980 | 1.010 | 1.010 | 2,300 |
| 2026-09-14 | 0.950 | 1.020 | 0.950 | 1.000 | 1.000 | 2,252 |
| 2026-09-11 | 0.950 | 1.000 | 0.950 | 0.950 | 0.950 | 800 |
| 2026-09-10 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 12,900 |
| 2026-09-09 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 400 |
| 2026-09-08 | 0.990 | 1.000 | 0.970 | 1.000 | 1.000 | 2,519 |
| 2026-09-07 | 0.960 | 0.990 | 0.960 | 0.990 | 0.990 | 1,302 |
| 2026-09-04 | 0.980 | 1.020 | 0.910 | 0.960 | 0.960 | 211,318 |
| 2026-09-03 | 1.020 | 1.020 | 0.990 | 1.000 | 1.000 | 100,800 |
| 2026-09-02 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 2,100 |
| 2026-09-01 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 300 |
| 2026-08-31 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 1,000 |
| 2026-08-28 | 0.980 | 1.010 | 0.980 | 1.000 | 1.000 | 16,971 |
| 2026-08-27 | 1.010 | 1.010 | 0.960 | 0.990 | 0.990 | 25,832 |
| 2026-08-26 | 1.000 | 1.010 | 0.990 | 1.010 | 1.010 | 72,501 |
| 2026-08-25 | 0.990 | 1.020 | 0.990 | 1.000 | 1.000 | 147,431 |
| 2026-08-24 | 1.020 | 1.030 | 0.980 | 1.000 | 1.000 | 18,065 |
| 2026-08-20 | 1.020 | 1.020 | 1.010 | 1.020 | 1.020 | 1,020 |
| 2026-08-19 | 1.020 | 1.030 | 1.000 | 1.030 | 1.030 | 21,300 |
| 2026-08-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 600 |
| 2026-08-17 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 200 |
| 2026-08-14 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 13,840 |
| 2026-08-13 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 3,300 |
| 2026-08-11 | 1.040 | 1.040 | 0.980 | 1.000 | 1.000 | 10,200 |
| 2026-08-10 | 1.040 | 1.040 | 1.010 | 1.020 | 1.020 | 1,202 |
| 2026-08-07 | 1.030 | 1.030 | 1.010 | 1.020 | 1.020 | 1,530 |
| 2026-08-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 211 |
| 2026-08-05 | 1.000 | 1.020 | 0.990 | 1.010 | 1.010 | 5,900 |
| 2026-08-04 | 1.010 | 1.030 | 1.010 | 1.020 | 1.020 | 1,642 |
| 2026-08-03 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 800 |
| 2026-07-31 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 1,270 |
| 2026-07-30 | 1.020 | 1.040 | 1.010 | 1.030 | 1.030 | 884 |
| 2026-07-27 | 1.010 | 1.030 | 1.010 | 1.020 | 1.020 | 26,509 |
| 2026-07-23 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 800 |
| 2026-07-22 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 1,410 |
| 2026-07-21 | 1.050 | 1.060 | 1.020 | 1.040 | 1.040 | 9,245 |
Page 1 of 1 · 58 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-02 | 0.0100 THB |
| 2023-05-03 | 0.0300 THB |
| 2022-11-24 | 0.0150 THB |
| 2022-05-06 | 0.0300 THB |
| 2021-05-06 | 0.0058 THB |
| 2020-05-08 | 0.0122 THB |
| 2019-05-03 | 0.0500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.