Sub Sri Thai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	5.550	5.550	5.550	5.550	5.539	0
2023-10-17	5.550	5.550	5.550	5.550	5.539	100
2023-10-16	5.500	5.500	5.450	5.450	5.440	100
2023-10-12	5.500	5.500	5.500	5.500	5.490	100
2023-10-11	5.450	5.450	5.400	5.450	5.440	2,300
2023-10-10	5.550	5.550	5.300	5.400	5.390	1,700
2023-10-09	5.500	5.500	5.450	5.450	5.440	800
2023-10-06	5.650	5.650	5.600	5.600	5.589	400
2023-10-05	5.600	5.600	5.600	5.600	5.589	100
2023-10-04	5.650	5.650	5.600	5.600	5.589	700
2023-10-03	5.650	5.650	5.600	5.600	5.589	200
2023-10-02	5.650	5.700	5.500	5.500	5.490	1,000
2023-09-29	5.600	5.650	5.500	5.650	5.639	285,700
2023-09-28	5.700	5.750	5.600	5.700	5.689	4,100
2023-09-27	5.750	5.750	5.700	5.750	5.739	1,200
2023-09-26	5.800	5.800	5.750	5.750	5.739	200
2023-09-25	5.800	5.800	5.750	5.750	5.739	200
2023-09-22	5.750	5.800	5.750	5.750	5.739	700
2023-09-21	5.800	5.800	5.750	5.800	5.789	700
2023-09-20	5.800	5.800	5.750	5.800	5.789	1,100
2023-09-19	5.800	5.800	5.800	5.800	5.789	100
2023-09-18	5.800	5.800	5.800	5.800	5.789	300
2023-09-15	5.800	5.800	5.750	5.800	5.789	300
2023-09-14	5.800	5.800	5.800	5.800	5.789	100
2023-09-13	5.800	5.800	5.800	5.800	5.789	200
2023-09-12	5.800	5.800	5.800	5.800	5.789	200
2023-09-11	5.800	5.800	5.750	5.800	5.789	300
2023-09-08	5.800	5.800	5.750	5.800	5.789	300
2023-09-07	5.800	5.800	5.800	5.800	5.789	200
2023-09-06	5.750	5.750	5.750	5.750	5.739	100
2023-09-05	5.700	5.800	5.700	5.750	5.739	5,800
2023-09-04	5.850	5.850	5.800	5.850	5.839	300
2023-09-01	5.850	5.850	5.800	5.800	5.789	1,100
2023-08-31	5.850	5.850	5.800	5.850	5.839	1,200
2023-08-30	5.750	5.800	5.750	5.800	5.789	10,600
2023-08-29	5.750	5.800	5.700	5.700	5.689	1,300
2023-08-28	5.800	5.850	5.600	5.750	5.739	8,700
2023-08-25	5.950	5.950	5.750	5.800	5.789	16,200
2023-08-24	5.950	5.950	5.850	5.850	5.839	1,000
2023-08-23	5.900	5.950	5.900	5.900	5.889	200
2023-08-22	5.950	5.950	5.900	5.950	5.939	5,700
2023-08-21	5.950	5.950	5.900	5.950	5.939	300
2023-08-18	5.950	5.950	5.900	5.950	5.939	700
2023-08-17	5.900	5.950	5.900	5.950	5.939	500
2023-08-16	5.850	5.850	5.850	5.850	5.839	200
2023-08-15	5.900	5.950	5.900	5.900	5.889	1,200
2023-08-11	5.950	5.950	5.900	5.900	5.889	400
2023-08-10	5.900	5.950	5.900	5.900	5.889	600
2023-08-09	5.900	5.900	5.850	5.850	5.839	1,000
2023-08-08	5.900	5.900	5.850	5.850	5.839	1,400
2023-08-07	5.900	5.900	5.900	5.900	5.889	100
2023-08-04	5.900	5.900	5.900	5.900	5.889	100
2023-08-03	5.800	5.900	5.800	5.900	5.889	1,600
2023-08-02	5.900	5.900	5.800	5.850	5.839	2,300
2023-07-31	5.800	5.800	5.700	5.700	5.689	3,300
2023-07-27	5.900	5.900	5.900	5.900	5.889	100
2023-07-26	5.850	5.850	5.850	5.850	5.839	0
2023-07-25	5.900	5.900	5.850	5.850	5.839	1,000
2023-07-24	5.850	5.900	5.850	5.850	5.839	1,800
2023-07-21	5.850	5.850	5.850	5.850	5.839	0

← NewerPage 13 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.