Sub Sri Thai Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 5.300 | 5.300 | 5.000 | 5.200 | 5.200 | 2,100 |
| 2024-07-15 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-07-12 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-07-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-07-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2024-07-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 100 |
| 2024-07-05 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 700 |
| 2024-07-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 100 |
| 2024-07-03 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 300 |
| 2024-07-02 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 145,600 |
| 2024-07-01 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-06-28 | 5.150 | 5.250 | 5.150 | 5.200 | 5.200 | 102,300 |
| 2024-06-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 600 |
| 2024-06-26 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-06-25 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-06-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 200 |
| 2024-06-21 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 200 |
| 2024-06-20 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 200 |
| 2024-06-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-06-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-06-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 100 |
| 2024-06-14 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 400 |
| 2024-06-13 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 800 |
| 2024-06-12 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 600 |
| 2024-06-11 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 5,500 |
| 2024-06-10 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 40,100 |
| 2024-06-07 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 400 |
| 2024-06-06 | 5.200 | 5.200 | 4.980 | 5.200 | 5.200 | 4,100 |
| 2024-06-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 200 |
| 2024-06-04 | 5.300 | 5.300 | 5.050 | 5.200 | 5.200 | 4,800 |
| 2024-05-31 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-05-30 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-05-29 | 5.300 | 5.300 | 5.150 | 5.150 | 5.150 | 2,900 |
| 2024-05-28 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 500 |
| 2024-05-27 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 600 |
| 2024-05-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-05-23 | 5.300 | 5.300 | 5.050 | 5.200 | 5.200 | 1,400 |
| 2024-05-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-05-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-05-17 | 5.250 | 5.300 | 5.200 | 5.200 | 5.200 | 1,300 |
| 2024-05-16 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-05-15 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-05-14 | 5.250 | 5.250 | 4.960 | 5.050 | 5.050 | 4,200 |
| 2024-05-13 | 5.000 | 5.250 | 4.960 | 5.250 | 5.250 | 39,600 |
| 2024-05-10 | 5.200 | 5.200 | 4.860 | 4.860 | 4.860 | 3,000 |
| 2024-05-09 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 1,000 |
| 2024-05-08 | 5.100 | 5.150 | 5.000 | 5.000 | 5.000 | 1,100 |
| 2024-05-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-05-03 | 5.250 | 5.300 | 5.250 | 5.250 | 5.250 | 300 |
| 2024-05-02 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 700 |
| 2024-04-30 | 5.250 | 5.250 | 5.250 | 5.250 | 5.240 | 0 |
| 2024-04-29 | 5.250 | 5.250 | 5.200 | 5.250 | 5.240 | 500 |
| 2024-04-26 | 5.150 | 5.250 | 5.150 | 5.250 | 5.240 | 1,400 |
| 2024-04-25 | 5.150 | 5.150 | 5.150 | 5.150 | 5.140 | 200 |
| 2024-04-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.140 | 0 |
| 2024-04-23 | 5.200 | 5.300 | 5.050 | 5.150 | 5.140 | 2,000 |
| 2024-04-22 | 5.200 | 5.200 | 5.150 | 5.150 | 5.140 | 800 |
| 2024-04-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.190 | 0 |
| 2024-04-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.190 | 0 |
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.