Sub Sri Thai Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.190 | 0 |
| 2024-04-11 | 5.200 | 5.200 | 5.150 | 5.200 | 5.190 | 5,600 |
| 2024-04-10 | 5.200 | 5.200 | 5.150 | 5.150 | 5.140 | 9,700 |
| 2024-04-09 | 5.100 | 5.200 | 5.100 | 5.200 | 5.190 | 400 |
| 2024-04-05 | 5.150 | 5.200 | 5.150 | 5.200 | 5.190 | 1,700 |
| 2024-04-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.190 | 2,200 |
| 2024-04-03 | 5.300 | 5.300 | 5.250 | 5.250 | 5.240 | 600 |
| 2024-04-02 | 5.250 | 5.250 | 5.250 | 5.250 | 5.240 | 200 |
| 2024-04-01 | 5.300 | 5.300 | 5.250 | 5.300 | 5.290 | 400 |
| 2024-03-29 | 4.920 | 5.300 | 4.920 | 5.200 | 5.190 | 1,800 |
| 2024-03-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 0 |
| 2024-03-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 100 |
| 2024-03-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.240 | 0 |
| 2024-03-25 | 5.300 | 5.300 | 5.250 | 5.250 | 5.240 | 300 |
| 2024-03-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.240 | 0 |
| 2024-03-21 | 5.250 | 5.300 | 5.250 | 5.250 | 5.240 | 1,000 |
| 2024-03-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 0 |
| 2024-03-19 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 100 |
| 2024-03-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.240 | 300 |
| 2024-03-15 | 5.200 | 5.250 | 5.200 | 5.250 | 5.240 | 600 |
| 2024-03-14 | 5.250 | 5.250 | 5.200 | 5.250 | 5.240 | 500 |
| 2024-03-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.240 | 1,100 |
| 2024-03-12 | 5.250 | 5.250 | 5.250 | 5.250 | 5.240 | 0 |
| 2024-03-11 | 5.200 | 5.300 | 5.200 | 5.250 | 5.240 | 2,100 |
| 2024-03-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.190 | 100 |
| 2024-03-07 | 5.200 | 5.200 | 5.000 | 5.200 | 5.190 | 51,500 |
| 2024-03-06 | 5.200 | 5.300 | 5.150 | 5.250 | 5.240 | 900 |
| 2024-03-05 | 5.300 | 5.300 | 5.250 | 5.250 | 5.240 | 200 |
| 2024-03-04 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 100 |
| 2024-03-01 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 100 |
| 2024-02-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 0 |
| 2024-02-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 100 |
| 2024-02-27 | 5.300 | 5.300 | 5.250 | 5.250 | 5.240 | 200 |
| 2024-02-23 | 5.300 | 5.300 | 5.250 | 5.300 | 5.290 | 800 |
| 2024-02-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.240 | 100 |
| 2024-02-21 | 4.980 | 5.250 | 4.980 | 5.100 | 5.090 | 1,600 |
| 2024-02-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.090 | 45,800 |
| 2024-02-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.240 | 200 |
| 2024-02-16 | 5.250 | 5.250 | 5.200 | 5.200 | 5.190 | 600 |
| 2024-02-15 | 5.200 | 5.200 | 5.150 | 5.150 | 5.140 | 11,200 |
| 2024-02-14 | 5.200 | 5.200 | 5.150 | 5.150 | 5.140 | 400 |
| 2024-02-13 | 5.150 | 5.150 | 5.100 | 5.100 | 5.090 | 200 |
| 2024-02-12 | 4.900 | 5.200 | 4.900 | 5.150 | 5.140 | 500 |
| 2024-02-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.190 | 300 |
| 2024-02-08 | 5.150 | 5.150 | 5.100 | 5.150 | 5.140 | 7,200 |
| 2024-02-07 | 5.200 | 5.200 | 5.100 | 5.150 | 5.140 | 35,000 |
| 2024-02-06 | 5.050 | 5.050 | 4.940 | 5.050 | 5.040 | 700 |
| 2024-02-05 | 5.200 | 5.200 | 5.150 | 5.150 | 5.140 | 300 |
| 2024-02-02 | 5.100 | 5.100 | 5.050 | 5.050 | 5.040 | 300 |
| 2024-02-01 | 5.100 | 5.100 | 5.100 | 5.100 | 5.090 | 100 |
| 2024-01-31 | 5.100 | 5.100 | 4.920 | 5.100 | 5.090 | 700 |
| 2024-01-30 | 5.200 | 5.200 | 5.000 | 5.050 | 5.040 | 1,600 |
| 2024-01-29 | 4.600 | 5.050 | 4.600 | 5.000 | 4.991 | 20,200 |
| 2024-01-26 | 4.960 | 4.960 | 4.660 | 4.660 | 4.651 | 1,200 |
| 2024-01-25 | 4.860 | 4.860 | 4.860 | 4.860 | 4.851 | 0 |
| 2024-01-24 | 4.800 | 4.900 | 4.620 | 4.860 | 4.851 | 17,800 |
| 2024-01-23 | 4.780 | 4.780 | 4.500 | 4.500 | 4.491 | 500 |
| 2024-01-22 | 4.520 | 4.800 | 4.500 | 4.800 | 4.791 | 5,900 |
| 2024-01-19 | 4.320 | 4.900 | 4.320 | 4.900 | 4.891 | 200 |
| 2024-01-18 | 4.900 | 4.900 | 4.740 | 4.900 | 4.891 | 9,100 |
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.