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
2024-04-25	16.500	16.800	16.400	16.700	14.720	2,764,682
2024-04-24	16.800	16.900	16.500	16.600	14.632	4,096,253
2024-04-23	16.700	17.000	16.600	16.900	14.896	3,941,800
2024-04-22	16.500	16.900	16.500	16.600	14.632	5,418,803
2024-04-19	17.000	17.100	16.300	16.300	14.367	14,444,130
2024-04-18	17.700	17.800	17.000	17.400	15.337	14,032,740
2024-04-17	19.100	19.300	18.600	18.800	15.689	16,119,880
2024-04-11	19.400	19.500	19.200	19.400	16.190	5,666,382
2024-04-10	19.300	19.700	19.100	19.400	16.190	8,977,199
2024-04-09	18.500	19.400	18.400	19.400	16.190	15,102,200
2024-04-05	18.700	18.800	18.300	18.500	15.439	5,677,434
2024-04-04	19.100	19.200	18.600	18.800	15.689	7,871,288
2024-04-03	19.600	19.700	19.100	19.100	15.940	6,813,830
2024-04-02	19.700	19.700	19.400	19.500	16.273	3,558,332
2024-04-01	19.700	19.800	19.400	19.700	16.440	4,073,213
2024-03-29	19.600	19.800	19.500	19.600	16.357	4,466,705
2024-03-28	20.100	20.100	19.400	19.500	16.273	12,412,490
2024-03-27	20.000	20.300	20.000	20.100	16.774	6,383,991
2024-03-26	20.200	20.300	19.800	19.900	16.607	10,578,540
2024-03-25	20.600	20.900	19.900	20.100	16.774	15,503,570
2024-03-22	20.400	20.700	20.000	20.600	17.191	14,854,370
2024-03-21	20.700	21.200	20.200	20.600	17.191	21,753,160
2024-03-20	20.900	20.900	20.100	20.400	17.025	16,582,859
2024-03-19	20.900	21.100	20.600	20.800	17.358	14,077,910
2024-03-18	21.200	21.700	20.600	21.000	17.525	38,392,020
2024-03-15	21.000	21.600	20.800	21.000	17.525	52,007,512
2024-03-14	19.900	21.500	19.700	21.300	17.776	67,253,211
2024-03-13	20.000	20.100	19.700	19.800	16.524	14,062,650
2024-03-12	19.900	20.900	19.800	20.000	16.691	48,408,910
2024-03-11	19.900	20.000	19.600	19.700	16.440	12,834,180
2024-03-08	19.500	20.300	19.200	19.800	16.524	24,531,109
2024-03-07	19.700	19.800	19.200	19.300	16.107	4,223,840
2024-03-06	19.500	19.800	19.400	19.700	16.440	6,196,161
2024-03-05	19.100	19.600	19.000	19.500	16.273	7,214,540
2024-03-04	19.000	19.400	18.800	19.100	15.940	7,120,006
2024-03-01	19.300	19.400	18.600	18.800	15.689	11,179,360
2024-02-29	20.000	20.000	19.200	19.300	16.107	10,807,380
2024-02-28	19.600	19.900	18.800	19.900	16.607	19,828,330
2024-02-27	20.100	20.100	19.400	19.700	16.440	11,851,280
2024-02-23	20.200	20.400	19.800	20.300	16.941	10,628,730
2024-02-22	19.300	20.300	19.100	20.200	16.858	25,205,680
2024-02-21	18.000	19.700	18.000	19.200	16.023	22,963,789
2024-02-20	18.300	18.500	17.800	17.900	14.938	12,670,210
2024-02-19	17.100	18.900	17.000	18.400	15.355	38,597,770
2024-02-16	16.600	16.700	16.500	16.600	13.853	1,981,699
2024-02-15	16.500	16.700	16.400	16.500	13.770	2,851,322
2024-02-14	16.300	16.600	16.300	16.400	13.686	1,521,597
2024-02-13	16.300	16.500	16.300	16.400	13.686	1,024,188
2024-02-12	16.200	16.400	16.100	16.300	13.603	2,097,092
2024-02-09	16.200	16.500	16.100	16.200	13.519	2,896,205
2024-02-08	16.900	17.000	16.300	16.300	13.603	6,314,691
2024-02-07	17.100	17.200	16.900	17.000	14.187	2,996,853
2024-02-06	17.000	17.400	17.000	17.000	14.187	4,321,932
2024-02-05	17.100	17.300	16.900	16.900	14.104	2,248,805
2024-02-02	17.000	17.300	16.900	16.900	14.104	2,574,552
2024-02-01	17.300	17.400	16.800	16.800	14.020	3,974,451
2024-01-31	17.300	17.500	17.000	17.300	14.437	5,675,003
2024-01-30	16.900	17.500	16.900	17.300	14.437	5,611,844
2024-01-29	16.200	16.900	16.200	16.900	14.104	4,932,139
2024-01-26	16.300	16.500	16.100	16.100	13.436	1,467,241

← NewerPage 11 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.