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
2024-01-25	16.000	16.400	15.600	16.300	13.603	4,549,796
2024-01-24	15.400	16.000	15.400	16.000	13.353	3,973,089
2024-01-23	16.600	16.700	15.300	15.500	12.935	12,033,220
2024-01-22	16.700	16.900	16.400	16.400	13.686	4,191,841
2024-01-19	17.100	17.200	16.700	16.700	13.937	2,454,014
2024-01-18	16.900	17.200	16.900	17.000	14.187	3,210,623
2024-01-17	17.500	17.500	16.900	16.900	14.104	6,115,262
2024-01-16	17.500	17.700	17.300	17.500	14.604	5,623,909
2024-01-15	17.000	17.600	17.000	17.500	14.604	7,886,044
2024-01-12	17.000	17.200	16.900	17.000	14.187	2,117,837
2024-01-11	17.000	17.400	16.900	17.000	14.187	3,375,262
2024-01-10	16.900	17.100	16.600	17.000	14.187	4,210,366
2024-01-09	16.800	17.500	16.800	17.000	14.187	4,000,967
2024-01-08	17.000	17.000	16.300	16.800	14.020	7,647,118
2024-01-05	16.900	17.200	16.800	17.100	14.271	2,368,635
2024-01-04	16.800	17.200	16.600	17.100	14.271	7,982,958
2024-01-03	16.300	17.000	16.100	16.800	14.020	10,703,800
2024-01-02	16.000	16.400	16.000	16.300	13.603	5,133,688
2023-12-28	15.400	16.200	15.400	16.100	13.436	9,804,694
2023-12-27	15.400	15.400	15.100	15.200	12.685	2,372,032
2023-12-26	15.200	15.400	15.100	15.300	12.768	1,971,280
2023-12-25	15.000	15.400	15.000	15.200	12.685	2,535,926
2023-12-22	15.000	15.100	14.800	15.000	12.518	1,285,257
2023-12-21	14.800	15.200	14.800	15.100	12.601	1,430,998
2023-12-20	14.800	15.300	14.700	14.900	12.435	5,623,660
2023-12-19	14.700	14.800	14.600	14.800	12.351	1,038,214
2023-12-18	14.800	14.900	14.400	14.600	12.184	3,205,787
2023-12-15	14.500	15.000	14.500	14.800	12.351	2,339,810
2023-12-14	14.500	14.600	14.300	14.500	12.101	1,516,109
2023-12-13	15.000	15.000	14.300	14.300	11.934	2,700,829
2023-12-12	14.900	15.200	14.800	15.000	12.518	4,076,235
2023-12-08	15.100	15.200	14.800	14.800	12.351	1,066,310
2023-12-07	15.200	15.200	15.000	15.100	12.601	1,470,764
2023-12-06	15.100	15.400	15.100	15.200	12.685	2,340,954
2023-12-04	15.200	15.300	14.900	15.100	12.601	2,507,719
2023-12-01	15.400	15.400	15.100	15.300	12.768	2,654,856
2023-11-30	15.700	15.800	15.000	15.300	12.768	6,436,851
2023-11-29	16.600	16.600	15.700	15.800	13.186	6,709,382
2023-11-28	16.700	16.800	16.400	16.700	13.937	3,557,599
2023-11-27	16.600	16.700	16.300	16.700	13.937	3,514,192
2023-11-24	16.700	16.900	16.400	16.600	13.853	4,257,288
2023-11-23	16.600	16.800	16.500	16.500	13.770	2,124,647
2023-11-22	16.300	16.600	16.000	16.600	13.853	5,088,546
2023-11-21	16.100	16.300	16.000	16.200	13.519	4,152,925
2023-11-20	15.700	16.200	15.600	16.100	13.436	5,494,458
2023-11-17	15.400	15.700	15.300	15.500	12.935	2,091,016
2023-11-16	15.400	15.600	15.100	15.500	12.935	4,882,917
2023-11-15	15.000	15.400	14.800	15.400	12.852	5,414,789
2023-11-14	14.600	14.900	14.500	14.800	12.351	3,337,695
2023-11-13	14.300	14.600	14.200	14.600	12.184	2,100,420
2023-11-10	13.600	14.600	13.600	14.400	12.017	6,862,538
2023-11-09	14.000	14.100	13.100	13.700	11.433	9,623,711
2023-11-08	14.800	14.800	14.300	14.400	12.017	3,168,653
2023-11-07	15.000	15.000	14.600	14.700	12.268	2,112,107
2023-11-06	14.900	15.000	14.800	15.000	12.518	1,967,890
2023-11-03	14.500	14.900	14.500	14.800	12.351	2,201,968
2023-11-02	14.300	14.600	14.300	14.500	12.101	3,117,457
2023-11-01	14.400	14.400	14.100	14.200	11.850	1,367,688
2023-10-31	14.600	14.600	14.000	14.400	12.017	6,614,284
2023-10-30	14.400	14.600	14.200	14.600	12.184	2,110,379

← NewerPage 12 of 21 · 1,212 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.