Sub Sri Thai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	4.860	4.860	4.840	4.840	4.831	200
2024-01-16	4.720	4.720	4.660	4.660	4.651	8,000
2024-01-15	4.820	5.050	3.500	4.400	4.392	21,300
2024-01-12	4.700	5.050	4.700	5.000	4.991	9,500
2024-01-11	5.000	5.000	5.000	5.000	4.991	1,100
2024-01-10	5.000	5.100	4.840	5.000	4.991	2,100
2024-01-09	4.740	4.960	4.740	4.960	4.951	17,800
2024-01-08	4.920	4.920	4.880	4.880	4.871	300
2024-01-05	4.940	4.980	4.700	4.700	4.691	5,500
2024-01-04	4.840	4.940	4.840	4.940	4.931	300
2024-01-03	5.150	5.150	4.840	4.940	4.931	5,300
2024-01-02	4.940	5.100	4.900	5.050	5.040	700
2023-12-28	5.150	5.150	4.940	5.150	5.140	1,000
2023-12-27	5.100	5.150	5.100	5.150	5.140	300
2023-12-26	5.100	5.100	5.100	5.100	5.090	0
2023-12-25	5.100	5.100	5.100	5.100	5.090	1,000
2023-12-22	4.960	5.100	4.960	5.000	4.991	8,800
2023-12-21	4.960	5.100	4.960	5.000	4.991	8,800
2023-12-20	4.980	5.000	4.960	4.960	4.951	500
2023-12-19	4.980	4.980	4.980	4.980	4.971	0
2023-12-18	5.000	5.000	4.800	4.980	4.971	24,200
2023-12-15	4.700	4.900	4.640	4.900	4.891	2,400
2023-12-14	4.700	4.700	4.680	4.700	4.691	400
2023-12-13	4.600	4.700	4.600	4.680	4.671	800
2023-12-12	4.700	4.700	4.660	4.660	4.651	200
2023-12-08	4.700	4.700	4.700	4.700	4.691	100
2023-12-07	4.700	4.700	4.700	4.700	4.691	100
2023-12-06	4.600	4.600	4.600	4.600	4.591	11,000
2023-12-04	4.560	4.600	4.560	4.600	4.591	45,500
2023-12-01	4.540	4.540	4.540	4.540	4.531	100
2023-11-30	4.540	4.540	4.420	4.540	4.531	400
2023-11-29	4.440	4.500	4.440	4.480	4.472	4,200
2023-11-28	4.700	4.800	4.680	4.700	4.691	50,400
2023-11-27	4.700	4.700	4.700	4.700	4.691	0
2023-11-24	4.700	4.700	4.700	4.700	4.691	100
2023-11-23	4.700	4.700	4.700	4.700	4.691	100
2023-11-22	4.700	4.700	4.600	4.700	4.691	300
2023-11-21	4.680	4.680	4.680	4.680	4.671	100
2023-11-20	4.680	4.680	4.680	4.680	4.671	100
2023-11-17	4.700	4.700	4.500	4.500	4.491	2,300
2023-11-16	4.700	4.700	4.700	4.700	4.691	100
2023-11-15	4.680	4.700	4.680	4.700	4.691	500
2023-11-14	4.680	4.680	4.400	4.400	4.392	1,400
2023-11-13	4.520	4.700	4.520	4.680	4.671	1,400
2023-11-10	4.700	4.800	4.700	4.800	4.791	4,000,500
2023-11-09	4.460	4.500	4.460	4.500	4.491	700
2023-11-08	4.500	4.500	4.500	4.500	4.491	100
2023-11-07	4.460	4.500	4.460	4.500	4.491	700
2023-11-06	4.500	4.500	4.000	4.480	4.472	1,000
2023-11-03	4.040	4.240	4.040	4.240	4.232	1,100
2023-11-02	4.500	4.500	4.500	4.500	4.491	100
2023-11-01	4.380	4.480	4.380	4.480	4.472	8,000
2023-10-31	4.340	4.360	4.340	4.340	4.332	1,700
2023-10-30	4.340	4.340	4.280	4.320	4.312	1,900
2023-10-27	4.300	4.400	4.040	4.300	4.292	6,800
2023-10-26	3.900	4.100	3.900	4.040	4.032	15,300
2023-10-25	4.200	4.280	3.540	3.900	3.893	21,200
2023-10-24	4.920	4.940	3.340	4.060	4.052	38,700
2023-10-20	5.000	5.000	4.500	4.700	4.691	881,800
2023-10-19	5.550	5.550	5.000	5.350	5.340	5,200

← NewerPage 12 of 21 · 1,204 trading daysOlder →

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.