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
2023-10-27	14.300	14.400	14.000	14.400	12.017	1,992,357
2023-10-26	14.400	14.500	14.100	14.200	11.850	2,978,273
2023-10-25	14.200	14.600	14.200	14.400	12.017	4,391,263
2023-10-24	14.000	14.300	13.900	14.000	11.684	3,345,360
2023-10-20	14.600	14.600	13.900	14.000	11.684	7,126,798
2023-10-19	15.000	15.000	14.500	14.600	12.184	9,319,922
2023-10-18	15.100	15.400	14.800	15.300	12.768	8,510,859
2023-10-17	15.100	15.200	14.800	14.900	12.435	5,418,921
2023-10-16	15.400	15.400	14.800	15.100	12.601	7,342,125
2023-10-12	15.300	15.400	14.800	15.100	12.601	11,882,420
2023-10-11	14.800	15.300	14.600	14.900	12.435	11,779,320
2023-10-10	14.500	14.900	14.300	14.700	12.268	4,758,757
2023-10-09	14.700	14.800	14.200	14.300	11.934	5,878,601
2023-10-06	14.700	14.800	14.500	14.800	12.351	4,523,378
2023-10-05	14.700	14.700	14.300	14.500	12.101	4,027,549
2023-10-04	14.300	14.800	14.300	14.500	12.101	4,959,520
2023-10-03	14.700	14.700	14.200	14.300	11.934	6,671,671
2023-10-02	14.700	15.100	14.700	14.700	12.268	5,009,163
2023-09-29	14.600	15.200	14.500	14.700	12.268	9,906,524
2023-09-28	16.300	16.300	14.500	14.500	12.101	21,915,270
2023-09-27	15.900	16.200	15.600	16.100	13.436	6,955,085
2023-09-26	16.700	16.700	16.000	16.000	13.353	13,816,170
2023-09-25	17.000	17.500	16.600	16.800	14.020	22,237,480
2023-09-22	16.400	16.900	16.300	16.800	14.020	7,781,159
2023-09-21	16.500	16.500	16.100	16.300	13.603	5,540,592
2023-09-20	16.700	16.900	16.400	16.500	13.770	10,114,740
2023-09-19	16.500	17.000	16.500	16.900	14.104	10,948,130
2023-09-18	16.800	16.900	16.400	16.400	13.686	8,381,242
2023-09-15	16.600	17.000	16.400	16.900	14.104	11,426,350
2023-09-14	16.200	16.500	15.800	16.500	13.770	8,871,345
2023-09-13	16.300	16.300	15.900	16.200	13.519	6,101,157
2023-09-12	16.500	16.600	16.200	16.300	13.603	4,724,567
2023-09-11	16.700	16.700	16.300	16.500	13.770	9,146,950
2023-09-08	16.900	17.000	16.500	16.600	13.853	8,341,557
2023-09-07	16.100	16.900	16.000	16.900	14.104	18,657,070
2023-09-06	16.300	16.300	15.700	16.100	13.436	11,542,270
2023-09-05	16.300	16.600	16.100	16.300	13.603	13,453,530
2023-09-04	16.100	16.600	15.700	16.300	13.603	32,962,391
2023-09-01	14.800	15.400	14.800	15.300	12.768	13,374,880
2023-08-31	14.900	14.900	14.500	14.600	12.184	10,548,600
2023-08-30	14.500	14.900	14.400	14.800	12.351	12,130,500
2023-08-29	14.400	14.600	14.300	14.300	11.934	8,378,353
2023-08-28	14.600	14.700	14.100	14.300	11.934	12,093,670
2023-08-25	13.800	14.700	13.600	14.600	12.184	21,815,010
2023-08-24	13.300	14.100	13.200	13.900	11.600	16,838,801
2023-08-23	13.600	13.600	13.100	13.300	11.099	8,051,676
2023-08-22	13.300	13.600	13.100	13.600	11.350	6,835,389
2023-08-21	13.100	13.400	12.900	13.300	11.099	6,666,628
2023-08-18	13.600	13.600	12.900	13.000	10.849	12,103,170
2023-08-17	13.100	13.800	12.900	13.700	11.433	15,790,180
2023-08-16	12.800	13.100	12.100	13.100	10.932	25,476,660
2023-08-15	13.800	13.900	12.800	12.900	10.766	17,000,631
2023-08-11	14.200	14.300	13.700	13.900	11.600	13,732,140
2023-08-10	14.800	14.800	14.000	14.400	12.017	18,893,461
2023-08-09	15.100	15.200	14.700	14.900	12.435	13,935,860
2023-08-08	15.800	15.900	15.300	15.300	12.768	5,951,784
2023-08-07	15.800	16.000	15.600	15.800	13.186	4,375,687
2023-08-04	15.900	16.100	15.800	15.800	13.186	4,095,507
2023-08-03	16.300	16.300	15.900	15.900	13.269	6,425,065
2023-08-02	16.500	16.800	16.300	16.400	13.686	7,914,532

← NewerPage 13 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.