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
2023-05-02	19.700	19.800	19.300	19.600	16.357	3,497,260
2023-04-28	19.900	20.000	19.700	19.700	16.440	1,862,017
2023-04-27	20.000	20.000	19.600	19.800	16.524	2,343,778
2023-04-26	20.200	20.300	19.700	20.100	16.774	3,224,313
2023-04-25	20.400	20.500	20.100	20.200	16.858	2,586,193
2023-04-24	20.500	20.500	20.200	20.300	16.941	2,225,604
2023-04-21	21.100	21.100	20.300	20.600	17.191	4,666,434
2023-04-20	21.800	21.800	20.700	21.000	17.525	6,875,049
2023-04-19	22.000	22.200	21.700	21.800	18.193	5,948,091
2023-04-18	22.700	23.100	22.600	22.900	18.877	6,346,788
2023-04-17	22.400	22.900	22.200	22.700	18.712	3,912,672
2023-04-12	22.400	22.500	22.000	22.200	18.300	4,353,861
2023-04-11	22.100	22.500	22.100	22.400	18.465	2,745,447
2023-04-10	22.200	22.400	21.900	22.100	18.218	2,667,743
2023-04-07	22.500	22.600	22.200	22.300	18.383	1,702,005
2023-04-05	23.000	23.300	22.400	22.600	18.630	4,672,490
2023-04-04	23.300	23.500	23.000	23.000	18.960	3,708,469
2023-04-03	22.900	23.400	22.700	23.400	19.289	3,559,472
2023-03-31	22.600	22.900	22.600	22.900	18.877	2,854,763
2023-03-30	22.600	22.900	22.300	22.600	18.630	4,726,244
2023-03-29	22.300	22.600	22.300	22.500	18.547	3,347,329
2023-03-28	21.600	22.500	21.600	22.300	18.383	5,614,708
2023-03-27	21.700	22.000	21.500	21.500	17.723	2,498,595
2023-03-24	21.900	21.900	21.500	21.700	17.888	3,287,109
2023-03-23	20.800	21.900	20.500	21.800	17.970	8,525,018
2023-03-22	20.800	21.400	20.800	20.900	17.229	4,476,390
2023-03-21	20.500	20.900	20.300	20.800	17.146	3,698,141
2023-03-20	20.300	20.600	20.000	20.400	16.816	7,043,273
2023-03-17	21.000	21.000	20.200	20.400	16.816	29,394,971
2023-03-16	21.800	21.900	20.300	20.800	17.146	14,361,390
2023-03-15	22.000	22.300	21.900	22.000	18.135	5,118,986
2023-03-14	22.600	22.900	21.700	22.000	18.135	7,691,055
2023-03-13	22.900	23.200	22.600	22.700	18.712	4,979,679
2023-03-10	23.300	23.500	22.900	23.300	19.207	5,422,085
2023-03-09	23.400	23.900	23.300	23.400	19.289	5,043,784
2023-03-08	23.700	24.200	23.300	23.400	19.289	5,099,847
2023-03-07	24.300	24.400	23.200	23.600	19.454	7,820,258
2023-03-03	24.500	24.600	24.100	24.300	20.031	3,335,042
2023-03-02	24.800	25.000	24.500	24.700	20.361	3,787,525
2023-03-01	25.250	25.500	24.500	24.800	20.443	6,633,640
2023-02-28	25.750	26.000	24.300	25.250	20.814	10,895,550
2023-02-27	25.500	26.000	25.500	25.750	21.227	3,712,404
2023-02-24	25.750	25.750	25.000	25.250	20.814	7,323,636
2023-02-23	25.500	25.750	25.250	25.750	21.227	3,335,547
2023-02-22	25.250	25.750	25.000	25.750	21.227	4,561,288
2023-02-21	25.000	25.500	24.900	25.250	20.814	7,977,696
2023-02-20	23.800	25.250	23.800	25.000	20.608	18,173,881
2023-02-17	23.600	24.000	23.600	23.800	19.619	4,090,408
2023-02-16	23.800	23.900	22.900	23.600	19.454	9,420,596
2023-02-15	24.100	24.100	23.700	23.800	19.619	4,677,813
2023-02-14	23.700	24.300	23.500	24.100	19.866	10,632,760
2023-02-13	24.000	24.000	23.500	23.600	19.454	4,803,203
2023-02-10	24.000	24.300	23.600	23.900	19.702	7,751,013
2023-02-09	24.500	24.500	23.900	24.100	19.866	10,333,320
2023-02-08	23.400	24.700	23.200	24.500	20.196	19,405,609
2023-02-07	22.600	23.600	22.600	23.400	19.289	17,792,391
2023-02-06	22.300	22.800	22.300	22.600	18.630	4,749,739
2023-02-03	22.400	22.700	22.200	22.300	18.383	4,951,737
2023-02-02	22.000	22.700	21.900	22.700	18.712	8,036,335
2023-02-01	21.800	22.200	21.700	22.000	18.135	4,273,564

← NewerPage 15 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.