Sub Sri Thai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.180	1.220	1.180	1.180	1.180	2,500
2026-04-17	1.230	1.230	1.200	1.200	1.200	7,619
2026-04-16	1.190	1.230	1.190	1.230	1.230	9,500
2026-04-10	1.190	1.220	1.190	1.190	1.190	1,875
2026-04-09	1.210	1.210	1.170	1.180	1.180	4,138
2026-04-08	1.210	1.250	1.200	1.200	1.200	2,100
2026-04-07	1.180	1.230	1.180	1.190	1.190	2,276
2026-04-03	1.230	1.230	1.210	1.230	1.230	300
2026-04-02	1.210	1.220	1.200	1.220	1.220	901
2026-04-01	1.210	1.220	1.200	1.210	1.210	900
2026-03-31	1.230	1.270	1.150	1.210	1.210	22,800
2026-03-30	1.250	1.300	1.250	1.270	1.270	3,138
2026-03-27	1.270	1.270	1.240	1.240	1.240	529
2026-03-26	1.280	1.290	1.230	1.240	1.240	3,311
2026-03-25	1.250	1.260	1.220	1.220	1.220	37,100
2026-03-24	1.300	1.300	1.250	1.250	1.250	5,000
2026-03-23	1.360	1.360	1.300	1.300	1.300	10,901
2026-03-20	1.340	1.350	1.300	1.350	1.350	1,620
2026-03-19	1.140	1.410	1.130	1.250	1.250	42,500
2026-03-18	1.120	1.120	1.110	1.120	1.120	2,210
2026-03-17	1.110	1.130	1.100	1.100	1.100	8,000
2026-03-16	1.100	1.140	1.100	1.110	1.110	1,512
2026-03-13	1.150	1.150	1.120	1.120	1.120	600
2026-03-12	1.140	1.150	1.130	1.150	1.150	5,105
2026-03-11	1.100	1.130	1.100	1.130	1.130	3,108
2026-03-10	1.150	1.160	1.120	1.140	1.140	1,009
2026-03-09	1.180	1.180	1.100	1.110	1.110	6,001
2026-03-06	1.200	1.220	1.160	1.160	1.160	7,616
2026-03-05	1.200	1.200	1.140	1.190	1.190	4,300
2026-03-04	1.220	1.350	1.150	1.150	1.150	24,100
2026-03-02	1.280	1.290	1.210	1.230	1.230	5,219
2026-02-27	1.260	1.260	1.180	1.180	1.180	21,301
2026-02-26	1.250	1.280	1.240	1.270	1.270	1,100
2026-02-25	1.280	1.290	1.230	1.260	1.260	2,800
2026-02-24	1.260	1.280	1.210	1.270	1.270	7,300
2026-02-23	1.290	1.300	1.230	1.240	1.240	3,700
2026-02-20	1.270	1.330	1.260	1.290	1.290	9,300
2026-02-19	1.270	1.310	1.220	1.290	1.290	17,700
2026-02-18	1.340	1.360	1.280	1.280	1.280	31,918
2026-02-17	1.360	1.380	1.350	1.370	1.370	11,006
2026-02-16	1.400	1.420	1.360	1.360	1.360	11,915
2026-02-13	1.420	1.470	1.320	1.390	1.390	73,401
2026-02-12	1.220	1.560	1.220	1.480	1.480	534,161
2026-02-11	1.240	1.240	1.190	1.200	1.200	2,728
2026-02-10	1.240	1.240	1.230	1.230	1.230	500
2026-02-09	1.240	1.240	1.240	1.240	1.240	114
2026-02-06	1.250	1.250	1.200	1.200	1.200	5,700
2026-02-05	1.240	1.240	1.200	1.200	1.200	2,013
2026-02-04	1.270	1.270	1.240	1.240	1.240	313
2026-02-03	1.270	1.270	1.270	1.270	1.270	100
2026-02-02	1.270	1.270	1.270	1.270	1.270	100
2026-01-30	1.270	1.270	1.260	1.270	1.270	700
2026-01-29	1.270	1.270	1.260	1.260	1.260	300
2026-01-28	1.260	1.270	1.260	1.260	1.260	300
2026-01-27	1.260	1.260	1.250	1.260	1.260	300
2026-01-23	1.250	1.250	1.250	1.250	1.250	700
2026-01-22	1.250	1.250	1.230	1.240	1.240	5,400
2026-01-21	1.250	1.250	1.240	1.240	1.240	200
2026-01-20	1.240	1.240	1.240	1.240	1.240	500
2026-01-16	1.240	1.250	1.230	1.240	1.240	1,618

← NewerPage 3 of 21 · 1,205 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.