Sub Sri Thai Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-13 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-01-10 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 200 |
| 2025-01-09 | 3.600 | 3.640 | 3.600 | 3.600 | 3.600 | 500 |
| 2025-01-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 100 |
| 2025-01-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 400 |
| 2025-01-06 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2025-01-03 | 3.620 | 3.740 | 3.620 | 3.640 | 3.640 | 2,000 |
| 2025-01-02 | 3.720 | 3.820 | 3.620 | 3.620 | 3.620 | 1,900 |
| 2024-12-30 | 3.960 | 3.960 | 3.720 | 3.720 | 3.720 | 1,100 |
| 2024-12-27 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 30,800 |
| 2024-12-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 15,000 |
| 2024-12-25 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 4,300 |
| 2024-12-24 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 100 |
| 2024-12-23 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 100 |
| 2024-12-20 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 100 |
| 2024-12-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 800 |
| 2024-12-18 | 3.980 | 3.980 | 3.840 | 3.840 | 3.840 | 1,300 |
| 2024-12-17 | 3.900 | 3.900 | 3.820 | 3.840 | 3.840 | 2,300 |
| 2024-12-16 | 4.080 | 4.080 | 3.880 | 3.880 | 3.880 | 2,600 |
| 2024-12-13 | 4.100 | 4.120 | 4.000 | 4.000 | 4.000 | 400 |
| 2024-12-12 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 100 |
| 2024-12-11 | 4.000 | 4.100 | 3.900 | 4.100 | 4.100 | 1,000 |
| 2024-12-09 | 4.000 | 4.040 | 4.000 | 4.000 | 4.000 | 1,700 |
| 2024-12-06 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 200 |
| 2024-12-04 | 4.000 | 4.180 | 4.000 | 4.180 | 4.180 | 500 |
| 2024-12-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 100 |
| 2024-12-02 | 4.120 | 4.200 | 4.120 | 4.200 | 4.200 | 50,200 |
| 2024-11-29 | 4.020 | 4.120 | 4.020 | 4.120 | 4.120 | 700 |
| 2024-11-28 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 400 |
| 2024-11-27 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2024-11-26 | 4.100 | 4.240 | 4.100 | 4.240 | 4.240 | 2,800 |
| 2024-11-25 | 4.480 | 4.480 | 4.320 | 4.340 | 4.340 | 500 |
| 2024-11-22 | 4.500 | 4.500 | 4.200 | 4.200 | 4.200 | 3,700 |
| 2024-11-21 | 4.500 | 4.500 | 4.280 | 4.280 | 4.280 | 500 |
| 2024-11-20 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 100 |
| 2024-11-19 | 4.260 | 4.260 | 4.240 | 4.240 | 4.240 | 1,000 |
| 2024-11-18 | 4.400 | 4.400 | 4.240 | 4.240 | 4.240 | 15,800 |
| 2024-11-15 | 4.520 | 4.800 | 4.520 | 4.800 | 4.800 | 200 |
| 2024-11-14 | 4.600 | 4.760 | 4.400 | 4.520 | 4.520 | 2,600 |
| 2024-11-13 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2024-11-12 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 100 |
| 2024-11-11 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-11-08 | 4.840 | 4.880 | 4.420 | 4.860 | 4.860 | 3,400 |
| 2024-11-07 | 4.900 | 4.900 | 4.880 | 4.880 | 4.880 | 200 |
| 2024-11-06 | 4.920 | 4.920 | 4.860 | 4.860 | 4.860 | 800 |
| 2024-11-05 | 4.900 | 4.900 | 4.880 | 4.880 | 4.880 | 600 |
| 2024-11-04 | 4.840 | 4.940 | 4.840 | 4.840 | 4.840 | 1,200 |
| 2024-11-01 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 100 |
| 2024-10-31 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 100 |
| 2024-10-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 100 |
| 2024-10-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-10-28 | 4.940 | 4.940 | 4.860 | 4.900 | 4.900 | 900 |
| 2024-10-25 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-10-24 | 4.940 | 4.960 | 4.920 | 4.940 | 4.940 | 800 |
| 2024-10-22 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2024-10-21 | 4.980 | 4.980 | 4.840 | 4.840 | 4.840 | 101,700 |
| 2024-10-18 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 100 |
| 2024-10-17 | 4.880 | 4.940 | 4.860 | 4.920 | 4.920 | 1,000 |
| 2024-10-16 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-10-15 | 4.960 | 4.960 | 4.940 | 4.940 | 4.940 | 200 |
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.