Sub Sri Thai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-14	1.900	1.900	1.900	1.900	1.900	100
2025-07-11	1.900	1.900	1.900	1.900	1.900	100
2025-07-09	1.900	1.900	1.800	1.850	1.850	20,000
2025-07-08	1.720	1.900	1.640	1.770	1.770	3,000
2025-07-07	1.900	1.900	1.900	1.900	1.900	100
2025-07-04	1.900	1.900	1.760	1.900	1.900	1,400
2025-07-03	1.600	1.900	1.600	1.900	1.900	5,400
2025-07-02	1.700	1.700	1.620	1.630	1.630	10,500
2025-07-01	1.700	1.700	1.700	1.700	1.700	100
2025-06-30	1.690	1.700	1.690	1.700	1.700	1,100
2025-06-27	1.700	1.790	1.550	1.620	1.620	6,900
2025-06-26	1.880	1.880	1.870	1.870	1.870	500
2025-06-25	1.880	1.880	1.880	1.880	1.880	0
2025-06-24	1.860	1.880	1.860	1.880	1.880	300
2025-06-23	1.860	1.860	1.860	1.860	1.860	0
2025-06-20	1.850	1.860	1.700	1.860	1.860	1,700
2025-06-19	1.870	1.870	1.870	1.870	1.870	0
2025-06-18	1.870	1.870	1.870	1.870	1.870	0
2025-06-17	1.810	1.870	1.810	1.870	1.870	1,400
2025-06-16	1.880	1.880	1.880	1.880	1.880	100
2025-06-13	1.860	1.870	1.860	1.870	1.870	1,200
2025-06-12	1.890	1.890	1.890	1.890	1.890	0
2025-06-11	1.890	1.890	1.890	1.890	1.890	100
2025-06-10	1.880	1.880	1.820	1.820	1.820	200
2025-06-09	1.890	1.890	1.810	1.810	1.810	300
2025-06-06	1.820	1.820	1.820	1.820	1.820	100
2025-06-05	1.830	1.830	1.830	1.830	1.830	0
2025-06-04	1.830	1.830	1.830	1.830	1.830	100
2025-05-30	1.860	1.860	1.840	1.840	1.840	200
2025-05-29	1.870	1.870	1.850	1.850	1.850	900
2025-05-28	1.800	1.850	1.780	1.820	1.820	500
2025-05-27	1.880	1.880	1.880	1.880	1.880	100
2025-05-26	1.880	1.880	1.880	1.880	1.880	100
2025-05-23	1.880	1.880	1.880	1.880	1.880	100
2025-05-22	1.880	1.880	1.880	1.880	1.880	100
2025-05-21	1.890	1.890	1.880	1.880	1.880	300
2025-05-20	1.880	1.880	1.880	1.880	1.880	200
2025-05-19	1.920	1.920	1.850	1.880	1.880	10,200
2025-05-16	1.950	1.990	1.920	1.920	1.920	2,200
2025-05-15	1.880	1.880	1.880	1.880	1.880	100
2025-05-14	1.970	1.970	1.970	1.970	1.970	0
2025-05-13	1.980	1.980	1.970	1.970	1.970	200
2025-05-09	1.920	1.920	1.850	1.890	1.890	5,500
2025-05-08	1.910	1.920	1.860	1.860	1.860	300
2025-05-07	1.900	1.920	1.900	1.920	1.920	1,500
2025-05-06	1.900	1.900	1.900	1.900	1.900	100
2025-05-02	1.900	1.900	1.890	1.890	1.890	200
2025-04-30	1.900	1.900	1.890	1.890	1.890	300
2025-04-29	1.900	1.900	1.900	1.900	1.900	100
2025-04-28	1.740	1.850	1.740	1.850	1.850	800
2025-04-25	1.880	1.880	1.860	1.880	1.880	500
2025-04-24	1.920	1.920	1.800	1.810	1.810	7,600
2025-04-23	1.910	1.910	1.810	1.810	1.810	1,500
2025-04-22	1.940	1.950	1.890	1.890	1.890	5,400
2025-04-21	1.960	1.960	1.960	1.960	1.960	0
2025-04-18	1.960	1.960	1.960	1.960	1.960	0
2025-04-17	1.970	1.990	1.960	1.960	1.960	300
2025-04-16	1.850	2.000	1.850	1.990	1.990	300
2025-04-11	1.970	1.970	1.970	1.970	1.970	100
2025-04-10	1.980	1.990	1.970	1.970	1.970	2,300

← NewerPage 6 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.