Sub Sri Thai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-09	1.900	1.970	1.900	1.970	1.970	300
2025-04-08	2.000	2.000	2.000	2.000	2.000	100
2025-04-04	1.860	1.990	1.860	1.990	1.990	200
2025-04-03	1.990	1.990	1.990	1.990	1.990	100
2025-04-02	2.000	2.000	1.980	1.980	1.980	800
2025-04-01	2.000	2.000	2.000	2.000	2.000	0
2025-03-31	2.000	2.000	2.000	2.000	2.000	100
2025-03-28	1.990	1.990	1.990	1.990	1.990	100
2025-03-27	1.980	1.980	1.980	1.980	1.980	0
2025-03-26	1.960	1.980	1.900	1.980	1.980	5,800
2025-03-25	2.000	2.000	2.000	2.000	2.000	100
2025-03-24	1.960	1.960	1.960	1.960	1.960	0
2025-03-21	2.000	2.000	1.960	1.960	1.960	2,000
2025-03-20	2.040	2.040	2.040	2.040	2.040	200
2025-03-19	2.040	2.040	2.000	2.040	2.040	1,400
2025-03-18	1.970	1.970	1.960	1.960	1.960	400
2025-03-17	2.000	2.060	2.000	2.060	2.060	2,300
2025-03-14	2.000	2.000	1.980	2.000	2.000	5,900
2025-03-13	2.000	2.000	1.980	2.000	2.000	18,000
2025-03-12	1.940	1.940	1.940	1.940	1.940	1,100
2025-03-11	2.000	2.000	2.000	2.000	2.000	5,400
2025-03-10	2.100	2.100	1.980	2.000	2.000	2,900
2025-03-07	2.080	2.080	2.000	2.000	2.000	700
2025-03-06	2.180	2.180	1.900	1.900	1.900	3,500
2025-03-05	2.180	2.180	2.140	2.140	2.140	800
2025-03-04	2.220	2.220	2.000	2.080	2.080	5,400
2025-03-03	2.680	3.480	2.040	2.160	2.160	34,900
2025-02-28	2.680	2.680	2.680	2.680	2.680	100
2025-02-27	2.700	2.700	2.660	2.660	2.660	300
2025-02-26	2.700	2.700	2.700	2.700	2.700	200
2025-02-25	2.640	2.640	2.640	2.640	2.640	100
2025-02-24	2.580	2.580	2.580	2.580	2.580	100
2025-02-21	2.580	2.600	2.580	2.580	2.580	1,300
2025-02-20	2.600	2.600	2.580	2.580	2.580	300
2025-02-19	2.600	2.600	2.600	2.600	2.600	100
2025-02-18	2.600	2.600	2.600	2.600	2.600	200
2025-02-17	2.540	2.600	2.460	2.460	2.460	300
2025-02-14	2.260	2.260	2.260	2.260	2.260	0
2025-02-13	2.460	2.900	2.260	2.260	2.260	5,700
2025-02-11	2.260	2.260	2.260	2.260	2.260	0
2025-02-10	2.260	2.260	2.260	2.260	2.260	0
2025-02-07	2.200	2.260	2.200	2.260	2.260	4,100
2025-02-06	2.180	2.200	2.180	2.200	2.200	600
2025-02-05	2.580	2.580	2.580	2.580	2.580	200
2025-02-04	2.600	2.600	2.600	2.600	2.600	200
2025-02-03	2.560	2.640	2.300	2.440	2.440	6,700
2025-01-31	2.840	2.840	2.840	2.840	2.840	100
2025-01-30	2.900	2.900	2.800	2.820	2.820	400
2025-01-29	2.620	3.020	2.620	3.020	3.020	1,300
2025-01-28	3.020	3.020	3.020	3.020	3.020	700
2025-01-27	3.260	3.260	3.260	3.260	3.260	100
2025-01-24	3.260	3.260	3.260	3.260	3.260	100
2025-01-23	3.280	3.280	3.120	3.120	3.120	7,400
2025-01-22	3.400	3.400	3.200	3.300	3.300	600
2025-01-21	3.460	3.460	3.240	3.400	3.400	1,200
2025-01-20	3.440	3.440	3.320	3.400	3.400	2,900
2025-01-17	3.560	3.560	3.560	3.560	3.560	0
2025-01-16	3.560	3.560	3.560	3.560	3.560	100
2025-01-15	3.680	3.680	3.500	3.500	3.500	1,100
2025-01-14	3.660	3.660	3.660	3.660	3.660	0

← NewerPage 7 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.