Sub Sri Thai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	1.050	1.050	1.030	1.030	1.030	7,000
2026-07-15	1.020	1.030	1.010	1.020	1.020	101,429
2026-07-14	1.020	1.030	1.020	1.020	1.020	4,805
2026-07-13	1.030	1.030	1.020	1.030	1.030	18,300
2026-07-10	1.020	1.030	1.000	1.030	1.030	35,871
2026-07-09	0.950	1.050	0.920	1.020	1.020	83,400
2026-07-08	0.960	0.960	0.900	0.950	0.950	67,210
2026-07-07	0.950	0.960	0.950	0.960	0.960	4,448
2026-07-06	0.950	0.960	0.930	0.960	0.960	30,500
2026-07-03	0.960	0.970	0.960	0.960	0.960	23,951
2026-07-02	0.970	0.970	0.950	0.960	0.960	5,600
2026-07-01	0.960	0.970	0.940	0.950	0.950	24,363
2026-06-30	0.950	0.970	0.950	0.960	0.960	6,783
2026-06-29	0.970	0.970	0.950	0.960	0.960	6,200
2026-06-26	0.980	0.980	0.970	0.970	0.970	17,600
2026-06-25	0.970	0.980	0.970	0.970	0.970	960
2026-06-24	0.980	0.980	0.950	0.960	0.960	56,018
2026-06-23	0.980	0.980	0.970	0.970	0.970	2,006
2026-06-22	0.960	0.990	0.960	0.980	0.980	11,448
2026-06-19	0.990	1.000	0.950	0.960	0.960	50,112
2026-06-18	1.010	1.020	0.960	0.990	0.990	15,907
2026-06-17	1.020	1.020	0.990	1.000	1.000	3,200
2026-06-16	1.010	1.020	1.000	1.000	1.000	901
2026-06-15	0.990	1.000	0.980	0.990	0.990	2,402
2026-06-12	1.010	1.020	0.960	0.990	0.990	6,001
2026-06-11	1.000	1.000	0.980	0.980	0.980	5,032
2026-06-10	1.010	1.010	0.990	0.990	0.990	6,400
2026-06-09	1.050	1.050	0.990	0.990	0.990	8,321
2026-06-08	1.030	1.050	1.020	1.020	1.020	10,001
2026-06-05	1.020	1.030	1.020	1.020	1.020	3,401
2026-06-04	1.000	1.020	0.970	1.020	1.020	23,187
2026-06-02	1.000	1.000	0.990	1.000	1.000	3,302
2026-05-29	1.000	1.000	0.980	1.000	1.000	3,440
2026-05-28	1.030	1.040	1.020	1.020	1.020	2,200
2026-05-27	1.030	1.030	1.020	1.030	1.030	1,216
2026-05-26	1.020	1.020	1.010	1.010	1.010	2,048
2026-05-25	1.030	1.030	1.000	1.010	1.010	3,024
2026-05-22	1.030	1.030	1.020	1.020	1.020	900
2026-05-21	1.030	1.030	1.010	1.020	1.020	3,214
2026-05-20	1.020	1.040	0.990	1.000	1.000	4,610
2026-05-19	1.030	1.030	1.020	1.030	1.030	400
2026-05-18	1.030	1.030	1.020	1.020	1.020	420
2026-05-15	1.030	1.030	1.000	1.000	1.000	4,411
2026-05-14	1.020	1.030	1.020	1.030	1.030	300
2026-05-13	1.010	1.020	1.000	1.020	1.020	7,400
2026-05-12	1.060	1.070	1.010	1.010	1.010	15,430
2026-05-11	1.080	1.080	1.060	1.070	1.070	800
2026-05-08	1.090	1.090	1.030	1.050	1.050	22,046
2026-05-07	1.100	1.110	1.090	1.090	1.090	1,406
2026-05-06	1.090	1.100	1.080	1.090	1.090	7,100
2026-05-05	1.120	1.120	1.100	1.100	1.100	7,401
2026-04-30	1.120	1.120	1.110	1.110	1.110	3,912
2026-04-29	1.140	1.140	1.120	1.120	1.120	16,000
2026-04-28	1.150	1.150	1.130	1.140	1.140	5,918
2026-04-27	1.180	1.180	1.130	1.130	1.130	22,200
2026-04-24	1.180	1.220	1.180	1.180	1.180	4,919
2026-04-23	1.180	1.190	1.170	1.180	1.180	1,300
2026-04-22	1.200	1.250	1.140	1.160	1.160	19,500
2026-04-21	1.220	1.220	1.200	1.200	1.200	502
2026-04-20	1.180	1.220	1.180	1.180	1.180	2,500

← NewerPage 2 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.