Sub Sri Thai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-14	1.640	1.640	1.610	1.620	1.620	3,686
2025-10-10	1.680	1.680	1.620	1.630	1.630	400
2025-10-09	1.630	1.680	1.630	1.650	1.650	1,600
2025-10-08	1.630	1.630	1.630	1.630	1.630	1,100
2025-10-07	1.630	1.630	1.620	1.630	1.630	400
2025-10-06	1.630	1.630	1.600	1.600	1.600	1,682
2025-10-03	1.630	1.640	1.620	1.620	1.620	1,400
2025-10-02	1.630	1.630	1.620	1.620	1.620	540
2025-10-01	1.650	1.650	1.650	1.650	1.650	100
2025-09-30	1.660	1.660	1.600	1.600	1.600	3,600
2025-09-29	1.630	1.650	1.600	1.650	1.650	4,318
2025-09-26	1.680	1.700	1.680	1.680	1.680	2,605
2025-09-25	1.570	1.800	1.560	1.660	1.660	28,100
2025-09-24	1.600	1.600	1.560	1.600	1.600	600
2025-09-23	1.620	1.620	1.560	1.560	1.560	8,111
2025-09-22	1.620	1.630	1.620	1.630	1.630	300
2025-09-19	1.630	1.630	1.620	1.620	1.620	1,400
2025-09-17	1.610	1.630	1.610	1.630	1.630	10,333
2025-09-15	1.630	1.630	1.630	1.630	1.630	300
2025-09-12	1.630	1.640	1.610	1.610	1.610	13,793
2025-09-11	1.610	1.630	1.600	1.630	1.630	2,398
2025-09-10	1.620	1.620	1.590	1.620	1.620	2,406
2025-09-09	1.610	1.610	1.610	1.610	1.610	110
2025-09-08	1.630	1.630	1.600	1.600	1.600	435
2025-09-05	1.600	1.620	1.600	1.620	1.620	1,315
2025-09-04	1.600	1.620	1.600	1.610	1.610	2,700
2025-09-03	1.590	1.600	1.590	1.600	1.600	400
2025-09-02	1.590	1.620	1.590	1.610	1.610	12,800
2025-09-01	1.610	1.620	1.610	1.610	1.610	1,500
2025-08-29	1.640	1.640	1.640	1.640	1.640	100
2025-08-28	1.590	1.630	1.590	1.620	1.620	1,300
2025-08-27	1.690	1.690	1.570	1.600	1.600	28,400
2025-08-26	1.740	1.740	1.740	1.740	1.740	100
2025-08-25	1.700	1.710	1.700	1.710	1.710	1,100
2025-08-22	1.720	1.720	1.700	1.700	1.700	200
2025-08-21	1.750	1.750	1.740	1.740	1.740	600
2025-08-20	1.750	1.750	1.700	1.700	1.700	1,200
2025-08-19	1.710	1.710	1.710	1.710	1.710	3,100
2025-08-18	1.720	1.720	1.720	1.720	1.720	100
2025-08-15	1.760	1.760	1.760	1.760	1.760	100
2025-08-14	1.760	1.760	1.740	1.740	1.740	8,600
2025-08-13	1.830	1.830	1.810	1.810	1.810	3,000
2025-08-08	1.820	1.820	1.820	1.820	1.820	100
2025-08-07	1.820	1.850	1.800	1.800	1.800	38,200
2025-08-06	1.690	2.180	1.680	1.830	1.830	22,600
2025-08-05	1.690	1.690	1.680	1.690	1.690	1,500
2025-08-04	1.670	1.680	1.670	1.680	1.680	1,300
2025-08-01	1.690	1.690	1.670	1.670	1.670	400
2025-07-31	1.680	1.690	1.680	1.680	1.680	800
2025-07-30	1.680	1.700	1.670	1.670	1.670	1,900
2025-07-29	1.750	1.760	1.670	1.670	1.670	16,500
2025-07-25	1.770	1.770	1.690	1.740	1.740	3,600
2025-07-24	1.810	1.810	1.760	1.760	1.760	1,900
2025-07-23	1.900	1.900	1.800	1.800	1.800	9,900
2025-07-22	1.900	1.900	1.880	1.880	1.880	1,300
2025-07-21	1.900	1.900	1.880	1.900	1.900	500
2025-07-18	1.900	1.900	1.850	1.890	1.890	400
2025-07-17	1.900	1.900	1.890	1.890	1.890	200
2025-07-16	1.900	1.900	1.890	1.900	1.900	1,100
2025-07-15	1.900	1.900	1.900	1.900	1.900	100

← NewerPage 5 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.