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
2023-01-31	22.200	22.300	21.500	21.900	18.053	11,088,860
2023-01-30	22.800	22.800	22.200	22.200	18.300	6,191,496
2023-01-27	22.700	22.900	22.400	22.900	18.877	5,761,139
2023-01-26	22.300	22.900	21.900	22.700	18.712	17,978,000
2023-01-25	21.200	22.200	21.200	22.200	18.300	19,821,199
2023-01-24	20.900	21.300	20.800	21.100	17.393	2,390,646
2023-01-23	21.100	21.200	20.900	21.000	17.311	879,566
2023-01-20	21.400	21.400	20.800	21.000	17.311	3,173,089
2023-01-19	21.000	21.400	21.000	21.400	17.641	1,864,178
2023-01-18	21.300	21.700	20.900	21.000	17.311	5,861,787
2023-01-17	21.300	21.500	21.200	21.300	17.558	2,576,072
2023-01-16	21.400	21.400	21.100	21.200	17.476	1,886,078
2023-01-13	21.500	21.700	21.000	21.300	17.558	3,729,662
2023-01-12	21.200	21.500	21.100	21.300	17.558	3,622,413
2023-01-11	21.400	21.400	20.900	21.200	17.476	4,346,135
2023-01-10	21.700	21.800	21.100	21.300	17.558	6,769,740
2023-01-09	21.200	21.800	21.100	21.700	17.888	7,366,097
2023-01-06	21.200	21.300	21.000	21.100	17.393	3,650,526
2023-01-05	20.600	21.300	20.600	21.100	17.393	8,210,827
2023-01-04	20.800	21.000	20.400	20.600	16.981	3,233,463
2023-01-03	21.100	21.100	20.700	20.800	17.146	2,627,650
2022-12-30	21.300	21.600	20.800	21.100	17.393	6,986,609
2022-12-29	21.000	21.400	21.000	21.200	17.476	6,449,026
2022-12-28	20.200	21.100	20.100	21.000	17.311	13,323,140
2022-12-27	19.600	20.300	19.600	20.200	16.651	9,586,192
2022-12-26	19.000	19.700	19.000	19.500	16.074	7,965,181
2022-12-23	18.700	19.000	18.600	19.000	15.662	2,773,428
2022-12-22	18.800	18.800	18.500	18.700	15.415	1,175,239
2022-12-21	18.500	18.800	18.300	18.700	15.415	3,054,627
2022-12-20	19.000	19.100	18.400	18.500	15.250	4,526,699
2022-12-19	19.100	19.200	19.000	19.000	15.662	2,446,312
2022-12-16	18.900	19.300	18.900	19.100	15.745	6,585,843
2022-12-15	18.900	19.000	18.700	18.900	15.580	1,843,677
2022-12-14	19.000	19.100	18.800	18.900	15.580	1,388,582
2022-12-13	18.800	19.100	18.800	19.000	15.662	6,385,991
2022-12-09	18.800	19.000	18.700	18.800	15.497	3,245,088
2022-12-08	18.900	19.000	18.700	18.800	15.497	1,713,899
2022-12-07	18.500	18.800	18.500	18.700	15.415	4,127,414
2022-12-06	18.900	19.000	18.500	18.500	15.250	3,630,816
2022-12-02	19.100	19.100	18.900	18.900	15.580	1,802,805
2022-12-01	19.100	19.300	18.900	19.100	15.745	3,013,689
2022-11-30	19.000	19.200	18.900	19.000	15.662	1,698,768
2022-11-29	19.000	19.300	18.900	19.000	15.662	4,006,793
2022-11-28	18.800	18.900	18.700	18.800	15.497	1,076,213
2022-11-25	19.000	19.200	18.600	18.800	15.497	2,861,644
2022-11-24	18.900	19.100	18.900	19.100	15.745	984,145
2022-11-23	18.800	19.100	18.800	18.800	15.497	3,201,858
2022-11-22	19.000	19.200	18.800	18.800	15.497	2,311,799
2022-11-21	19.500	19.700	19.100	19.100	15.745	2,839,735
2022-11-18	19.800	19.900	19.400	19.500	16.074	2,260,358
2022-11-17	19.800	20.100	19.600	19.900	16.404	2,350,537
2022-11-16	20.000	20.000	19.600	19.800	16.322	2,145,075
2022-11-15	20.000	20.200	19.900	20.000	16.487	2,557,290
2022-11-14	19.900	20.100	19.600	20.100	16.569	6,180,570
2022-11-11	19.300	19.900	19.100	19.800	16.322	4,733,983
2022-11-10	18.800	19.300	18.800	19.200	15.827	4,384,610
2022-11-09	19.800	19.900	18.900	19.000	15.662	10,103,030
2022-11-08	20.200	20.300	20.000	20.100	16.569	2,922,328
2022-11-07	19.800	20.200	19.800	20.100	16.569	2,897,111
2022-11-04	19.300	20.100	19.200	19.900	16.404	5,351,805

← NewerPage 16 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.