Sub Sri Thai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	6.500	6.500	6.500	6.500	6.457	100
2023-04-21	6.500	6.500	6.450	6.500	6.457	35,300
2023-04-20	6.550	6.550	6.450	6.450	6.407	50,400
2023-04-19	6.500	6.550	6.450	6.450	6.407	7,000
2023-04-18	6.500	6.500	6.450	6.450	6.407	127,400
2023-04-17	6.400	6.500	6.400	6.500	6.457	5,400
2023-04-12	6.450	6.500	6.400	6.400	6.358	131,700
2023-04-11	6.450	6.550	6.450	6.450	6.407	30,900
2023-04-10	6.550	6.550	6.450	6.450	6.407	6,100
2023-04-07	6.450	6.550	6.450	6.450	6.407	106,700
2023-04-05	6.550	6.550	6.450	6.500	6.457	85,300
2023-04-04	6.500	6.550	6.450	6.450	6.407	18,500
2023-04-03	6.550	6.550	6.450	6.450	6.407	69,700
2023-03-31	6.500	6.500	6.450	6.450	6.407	98,200
2023-03-30	6.500	6.500	6.450	6.450	6.407	21,700
2023-03-29	6.400	6.500	6.350	6.500	6.457	116,700
2023-03-28	6.400	6.400	6.400	6.400	6.358	3,400
2023-03-27	6.400	6.400	6.400	6.400	6.358	1,100
2023-03-24	6.450	6.450	6.450	6.450	6.407	0
2023-03-23	6.400	6.450	6.400	6.450	6.407	900
2023-03-22	6.400	6.400	6.350	6.400	6.358	300
2023-03-21	6.350	6.350	6.350	6.350	6.308	2,200
2023-03-20	6.400	6.400	6.350	6.350	6.308	200
2023-03-17	6.350	6.350	6.350	6.350	6.308	0
2023-03-16	6.400	6.400	6.350	6.350	6.308	2,100
2023-03-15	6.400	6.400	6.350	6.400	6.358	2,900
2023-03-14	6.300	6.400	6.250	6.400	6.358	305,700
2023-03-13	6.350	6.350	6.350	6.350	6.308	21,700
2023-03-10	6.450	6.450	6.400	6.400	6.358	164,900
2023-03-09	6.450	6.450	6.400	6.450	6.407	23,400
2023-03-08	6.400	6.450	6.400	6.450	6.407	18,300
2023-03-07	6.350	6.400	6.300	6.300	6.258	1,200
2023-03-03	6.350	6.350	6.300	6.350	6.308	2,200
2023-03-02	6.400	6.400	6.300	6.350	6.308	11,000
2023-03-01	6.400	6.450	6.250	6.400	6.358	40,100
2023-02-28	6.450	6.600	6.250	6.250	6.209	970,400
2023-02-27	6.350	6.350	6.350	6.350	6.308	1,000
2023-02-24	6.350	6.400	6.350	6.400	6.358	28,700
2023-02-23	6.400	6.400	6.350	6.400	6.358	6,600
2023-02-22	6.400	6.400	6.400	6.400	6.358	100
2023-02-21	6.350	6.400	6.350	6.400	6.358	320,600
2023-02-20	6.400	6.400	6.400	6.400	6.358	100
2023-02-17	6.400	6.400	6.350	6.400	6.358	40,300
2023-02-16	6.400	6.400	6.350	6.350	6.308	200
2023-02-15	6.350	6.400	6.350	6.400	6.358	3,300
2023-02-14	6.350	6.400	6.350	6.350	6.308	39,400
2023-02-13	6.350	6.400	6.350	6.400	6.358	5,700
2023-02-10	6.450	6.450	6.450	6.450	6.407	100
2023-02-09	6.450	6.450	6.350	6.350	6.308	1,100
2023-02-08	6.450	6.450	6.400	6.450	6.407	10,400
2023-02-07	6.450	6.450	6.450	6.450	6.407	200
2023-02-06	6.450	6.450	6.400	6.450	6.407	1,200
2023-02-03	6.450	6.450	6.350	6.450	6.407	2,800
2023-02-02	6.450	6.450	6.350	6.400	6.358	8,700
2023-02-01	6.450	6.450	6.350	6.400	6.358	100,900
2023-01-31	6.450	6.450	6.350	6.450	6.407	9,000
2023-01-30	6.350	6.450	6.350	6.400	6.358	7,800
2023-01-27	6.450	6.450	6.350	6.350	6.308	189,700
2023-01-26	6.450	6.550	6.300	6.450	6.407	14,400
2023-01-25	6.600	6.600	6.450	6.500	6.457	11,100

← NewerPage 15 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.