Sub Sri Thai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	1.250	1.250	1.240	1.240	1.240	1,300
2026-01-14	1.280	1.280	1.230	1.240	1.240	7,900
2026-01-13	1.280	1.280	1.270	1.270	1.270	1,414
2026-01-12	1.300	1.300	1.250	1.280	1.280	2,300
2026-01-09	1.320	1.320	1.310	1.310	1.310	1,846
2026-01-08	1.310	1.380	1.310	1.310	1.310	91,910
2026-01-07	1.470	1.480	1.470	1.480	1.480	201
2026-01-06	1.480	1.490	1.470	1.470	1.470	400
2026-01-05	1.470	1.480	1.470	1.470	1.470	400
2025-12-30	1.470	1.470	1.460	1.460	1.460	401
2025-12-29	1.480	1.480	1.460	1.460	1.460	500
2025-12-26	1.470	1.470	1.450	1.460	1.460	423
2025-12-25	1.460	1.460	1.460	1.460	1.460	400
2025-12-24	1.460	1.460	1.450	1.450	1.450	400
2025-12-23	1.440	1.470	1.440	1.460	1.460	800
2025-12-22	1.470	1.470	1.460	1.460	1.460	200
2025-12-19	1.490	1.490	1.450	1.450	1.450	1,100
2025-12-18	1.480	1.480	1.470	1.470	1.470	300
2025-12-17	1.480	1.480	1.480	1.480	1.480	100
2025-12-16	1.470	1.480	1.470	1.480	1.480	400
2025-12-15	1.460	1.460	1.460	1.460	1.460	500
2025-12-12	1.450	1.450	1.440	1.450	1.450	758
2025-12-11	1.460	1.460	1.460	1.460	1.460	300
2025-12-09	1.460	1.480	1.450	1.470	1.470	1,800
2025-12-08	1.490	1.490	1.490	1.490	1.490	100
2025-12-04	1.480	1.480	1.470	1.470	1.470	500
2025-12-03	1.470	1.470	1.470	1.470	1.470	500
2025-12-02	1.480	1.480	1.450	1.460	1.460	7,000
2025-12-01	1.530	1.530	1.500	1.500	1.500	1,000
2025-11-27	1.500	1.530	1.500	1.530	1.530	700
2025-11-26	1.530	1.530	1.500	1.500	1.500	700
2025-11-25	1.530	1.530	1.530	1.530	1.530	110
2025-11-24	1.540	1.540	1.540	1.540	1.540	100
2025-11-21	1.530	1.530	1.510	1.520	1.520	500
2025-11-20	1.520	1.520	1.510	1.510	1.510	200
2025-11-19	1.510	1.510	1.500	1.500	1.500	215
2025-11-18	1.500	1.510	1.500	1.500	1.500	13,624
2025-11-17	1.490	1.490	1.480	1.480	1.480	235
2025-11-14	1.500	1.500	1.470	1.480	1.480	524
2025-11-13	1.530	1.530	1.500	1.500	1.500	400
2025-11-12	1.540	1.540	1.540	1.540	1.540	200
2025-11-11	1.550	1.550	1.410	1.520	1.520	2,400
2025-11-10	1.550	1.550	1.520	1.520	1.520	501
2025-11-07	1.550	1.550	1.540	1.540	1.540	206
2025-11-06	1.530	1.550	1.530	1.530	1.530	900
2025-11-05	1.540	1.540	1.530	1.530	1.530	2,514
2025-11-04	1.530	1.560	1.520	1.520	1.520	2,401
2025-11-03	1.550	1.620	1.530	1.530	1.530	3,200
2025-10-31	1.570	1.570	1.550	1.570	1.570	2,400
2025-10-30	1.580	1.580	1.570	1.570	1.570	8,510
2025-10-29	1.560	2.000	1.560	1.580	1.580	62,400
2025-10-28	1.580	1.580	1.550	1.550	1.550	1,001
2025-10-27	1.630	1.630	1.550	1.550	1.550	5,828
2025-10-24	1.620	1.620	1.590	1.590	1.590	742
2025-10-22	1.620	1.620	1.580	1.580	1.580	1,200
2025-10-21	1.580	1.610	1.560	1.590	1.590	4,119
2025-10-20	1.580	1.620	1.580	1.590	1.590	661
2025-10-17	1.640	1.640	1.580	1.580	1.580	3,400
2025-10-16	1.640	1.640	1.600	1.600	1.600	2,900
2025-10-15	1.640	1.640	1.610	1.610	1.610	1,300

← NewerPage 4 of 21 · 1,209 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.