Sri Trang Agro-Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	19.400	19.500	19.000	19.100	16.835	5,182,750
2024-07-24	19.200	19.700	19.100	19.400	17.100	4,959,871
2024-07-23	19.600	19.700	19.000	19.000	16.747	5,472,401
2024-07-19	19.600	20.100	19.500	19.600	17.276	6,647,804
2024-07-18	19.800	20.000	19.600	19.800	17.452	4,445,502
2024-07-17	20.500	20.700	19.500	19.500	17.188	11,678,530
2024-07-16	20.700	20.900	20.400	20.400	17.981	5,623,606
2024-07-15	20.600	20.800	20.400	20.600	18.157	7,707,596
2024-07-12	20.200	20.900	20.200	20.800	18.334	10,969,590
2024-07-11	20.900	20.900	20.200	20.200	17.805	10,157,550
2024-07-10	21.000	21.200	20.500	20.700	18.245	14,466,720
2024-07-09	21.700	21.700	21.100	21.200	18.686	14,754,110
2024-07-08	21.600	22.000	21.300	21.800	19.215	20,107,471
2024-07-05	20.600	21.100	20.600	20.900	18.422	5,251,368
2024-07-04	21.000	21.200	20.500	20.700	18.245	7,825,104
2024-07-03	21.100	21.300	20.700	20.900	18.422	11,349,070
2024-07-02	21.500	21.500	20.700	21.000	18.510	15,009,450
2024-07-01	21.400	22.100	21.300	21.300	18.774	9,663,305
2024-06-28	21.600	21.800	21.000	21.600	19.039	15,623,390
2024-06-27	21.700	22.100	21.300	21.400	18.862	12,239,480
2024-06-26	22.200	22.300	21.700	21.800	19.215	13,481,600
2024-06-25	22.500	22.900	22.300	22.400	19.744	11,622,530
2024-06-24	22.200	22.600	21.700	22.300	19.656	32,501,609
2024-06-21	22.300	23.400	22.300	23.400	20.625	21,730,721
2024-06-20	22.200	22.700	22.100	22.400	19.744	12,861,350
2024-06-19	22.200	22.400	21.500	22.300	19.656	12,514,850
2024-06-18	22.400	22.700	21.800	22.200	19.567	12,197,830
2024-06-17	22.200	22.200	21.700	22.000	19.391	12,836,030
2024-06-14	22.700	23.200	22.400	22.400	19.744	13,940,710
2024-06-13	23.500	23.800	22.800	22.800	20.096	28,601,779
2024-06-12	22.800	23.100	22.100	22.800	20.096	26,329,689
2024-06-11	23.300	23.500	22.600	22.700	20.008	20,557,369
2024-06-10	23.900	24.400	23.600	23.700	20.890	18,792,180
2024-06-07	22.800	24.500	22.800	24.100	21.242	45,276,199
2024-06-06	22.200	23.100	21.800	22.700	20.008	31,648,430
2024-06-05	22.600	22.800	21.800	22.000	19.391	25,645,051
2024-06-04	23.600	23.600	22.300	22.400	19.744	29,548,119
2024-05-31	23.600	24.000	22.700	23.600	20.801	47,061,898
2024-05-30	23.500	24.000	22.700	23.500	20.713	42,695,801
2024-05-29	20.800	24.100	20.700	23.700	20.890	106,036,703
2024-05-28	19.300	20.100	19.000	19.800	17.452	38,081,922
2024-05-27	18.700	18.800	18.400	18.700	16.483	7,655,797
2024-05-24	18.900	19.000	18.500	18.600	16.394	6,929,901
2024-05-23	18.700	19.000	18.500	18.900	16.659	9,619,834
2024-05-21	19.000	19.200	18.800	18.800	16.571	9,474,611
2024-05-20	18.700	19.000	18.600	19.000	16.747	7,484,088
2024-05-17	18.500	18.800	18.400	18.500	16.306	8,017,927
2024-05-16	18.200	18.700	18.200	18.400	16.218	10,152,690
2024-05-15	17.700	18.300	17.600	18.200	16.042	14,545,940
2024-05-14	16.900	17.400	16.900	17.400	15.337	8,275,126
2024-05-13	16.600	17.100	16.500	16.900	14.896	10,308,900
2024-05-10	16.600	16.600	16.100	16.600	14.632	16,950,711
2024-05-09	17.400	17.500	16.700	16.700	14.720	10,442,580
2024-05-08	17.500	17.700	17.300	17.400	15.337	4,009,412
2024-05-07	16.900	17.500	16.900	17.400	15.337	8,165,762
2024-05-03	16.900	17.100	16.700	16.800	14.808	5,630,441
2024-05-02	17.400	17.500	16.800	16.800	14.808	9,542,660
2024-04-30	17.400	17.700	17.300	17.500	15.425	8,727,391
2024-04-29	16.700	17.700	16.700	17.500	15.425	14,402,280
2024-04-26	16.700	16.800	16.500	16.600	14.632	2,580,713

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.5000 THB
2026-04-21	0.5000 THB
2025-04-18	1.0000 THB
2024-04-18	1.0000 THB
2023-04-19	0.2800 THB
2022-08-23	0.1500 THB
2022-04-19	0.1000 THB
2021-11-19	1.2500 THB
2021-08-23	0.2500 THB
2021-05-25	1.0000 THB
2021-04-12	1.7500 THB
2020-11-26	0.5000 THB
2020-04-29	0.3500 THB
2019-05-09	0.4000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.