Sub Sri Thai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	5.850	5.850	5.850	5.850	5.839	0
2023-07-20	5.900	5.900	5.850	5.850	5.839	200
2023-07-19	5.900	5.900	5.850	5.850	5.839	400
2023-07-18	5.850	5.900	5.800	5.850	5.839	1,200
2023-07-17	5.900	5.900	5.800	5.850	5.839	1,000
2023-07-14	5.750	5.850	5.750	5.800	5.789	61,400
2023-07-13	5.850	5.850	5.600	5.800	5.789	4,400
2023-07-12	6.100	6.100	5.700	5.700	5.689	8,800
2023-07-11	5.950	6.000	5.950	5.950	5.939	300
2023-07-10	5.950	6.000	5.950	6.000	5.989	1,100
2023-07-07	6.000	6.000	5.900	5.900	5.889	50,100
2023-07-06	6.000	6.000	5.950	5.950	5.939	300
2023-07-05	6.000	6.000	5.950	5.950	5.939	400
2023-07-04	6.000	6.000	5.900	5.950	5.939	3,900
2023-07-03	5.900	6.100	5.850	5.900	5.889	53,400
2023-06-30	6.000	6.000	5.650	5.650	5.639	1,000
2023-06-29	5.900	5.950	5.850	5.900	5.889	1,200
2023-06-28	5.750	5.900	5.700	5.800	5.789	12,900
2023-06-27	6.000	6.000	5.950	5.950	5.939	1,300
2023-06-26	6.100	6.200	5.750	5.750	5.739	7,600
2023-06-23	6.150	6.200	6.100	6.100	6.088	700
2023-06-22	6.200	6.200	6.000	6.150	6.138	4,500
2023-06-21	6.200	6.200	6.100	6.150	6.138	1,100
2023-06-20	6.100	6.100	6.100	6.100	6.088	3,400
2023-06-19	6.150	6.150	6.100	6.100	6.088	200
2023-06-16	6.150	6.150	6.100	6.150	6.138	900
2023-06-15	6.100	6.100	6.000	6.100	6.088	181,900
2023-06-14	6.150	6.150	6.100	6.100	6.088	700
2023-06-13	6.150	6.150	6.100	6.150	6.138	300
2023-06-12	6.100	6.100	6.100	6.100	6.088	0
2023-06-09	6.000	6.100	6.000	6.100	6.088	17,400
2023-06-08	6.000	6.000	5.950	5.950	5.939	300
2023-06-07	6.000	6.000	6.000	6.000	5.989	900
2023-06-06	6.000	6.000	6.000	6.000	5.989	200
2023-06-02	6.000	6.000	6.000	6.000	5.989	100
2023-06-01	6.050	6.050	6.000	6.000	5.989	2,300
2023-05-31	6.000	6.000	6.000	6.000	5.989	900
2023-05-30	6.000	6.000	6.000	6.000	5.989	100
2023-05-29	6.000	6.000	5.850	6.000	5.989	2,600
2023-05-26	5.750	5.950	5.750	5.950	5.939	500
2023-05-25	5.850	5.950	5.850	5.900	5.889	500
2023-05-24	5.700	5.850	5.700	5.800	5.789	900
2023-05-23	5.700	5.850	5.700	5.850	5.839	8,600
2023-05-22	5.500	5.750	5.500	5.700	5.689	84,800
2023-05-19	5.650	5.650	5.600	5.600	5.589	800
2023-05-18	5.750	5.750	5.300	5.700	5.689	4,700
2023-05-17	6.000	6.000	5.750	5.900	5.889	500
2023-05-16	5.800	5.800	5.800	5.800	5.789	0
2023-05-15	5.800	5.800	5.800	5.800	5.789	1,100
2023-05-12	5.950	5.950	5.750	5.750	5.739	200
2023-05-11	5.800	5.850	5.750	5.850	5.839	1,800
2023-05-10	5.800	5.800	5.750	5.750	5.739	5,300
2023-05-09	5.750	5.800	5.750	5.750	5.739	30,200
2023-05-08	5.750	5.750	5.650	5.750	5.739	30,100
2023-05-03	5.650	5.900	5.500	5.750	5.739	364,400
2023-05-02	6.350	6.450	6.350	6.350	6.308	2,500
2023-04-28	6.250	6.400	6.250	6.350	6.308	40,800
2023-04-27	6.300	6.300	6.300	6.300	6.258	100
2023-04-26	6.450	6.500	6.300	6.400	6.358	75,900
2023-04-25	6.450	6.500	6.450	6.450	6.407	83,800

← NewerPage 14 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.