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
2022-11-03	19.300	19.400	19.100	19.200	15.827	1,581,889
2022-11-02	19.400	19.600	19.300	19.300	15.910	2,387,125
2022-11-01	19.200	19.500	19.200	19.400	15.992	4,366,818
2022-10-31	18.800	19.200	18.700	19.200	15.827	5,822,097
2022-10-28	18.500	18.900	18.500	18.700	15.415	2,323,377
2022-10-27	18.300	18.700	18.200	18.500	15.250	3,567,886
2022-10-26	18.300	18.500	18.200	18.200	15.003	2,043,489
2022-10-25	18.500	18.500	18.200	18.300	15.085	1,845,263
2022-10-21	18.500	18.600	18.300	18.400	15.168	1,292,384
2022-10-20	18.500	18.600	18.300	18.500	15.250	15,312,220
2022-10-19	18.500	18.700	18.200	18.600	15.333	3,628,262
2022-10-18	18.400	18.500	18.000	18.500	15.250	3,958,163
2022-10-17	18.100	18.600	17.700	18.300	15.085	6,387,066
2022-10-12	18.500	18.500	17.800	18.200	15.003	7,547,238
2022-10-11	19.300	19.300	18.300	18.400	15.168	9,396,798
2022-10-10	19.900	19.900	19.100	19.200	15.827	5,238,002
2022-10-07	19.800	20.100	19.700	20.000	16.487	3,287,833
2022-10-06	19.200	20.100	19.200	20.000	16.487	8,805,387
2022-10-05	18.800	19.300	18.800	19.300	15.910	3,849,782
2022-10-04	18.900	19.100	18.700	18.700	15.415	4,713,416
2022-10-03	19.200	19.400	18.800	18.800	15.497	5,468,370
2022-09-30	19.200	19.500	19.000	19.500	16.074	4,672,709
2022-09-29	19.800	19.800	19.200	19.300	15.910	4,176,101
2022-09-28	20.000	20.100	19.200	19.700	16.239	7,545,057
2022-09-27	20.000	20.400	19.900	20.000	16.487	3,420,921
2022-09-26	20.200	20.500	20.000	20.100	16.569	5,365,751
2022-09-23	20.700	21.400	20.600	20.700	17.064	7,790,063
2022-09-22	19.900	21.000	19.800	20.900	17.229	9,331,222
2022-09-21	20.100	20.200	19.900	19.900	16.404	2,388,722
2022-09-20	20.100	20.300	20.000	20.000	16.487	1,433,933
2022-09-19	20.600	20.600	20.000	20.000	16.487	4,786,869
2022-09-16	20.800	21.000	20.600	20.600	16.981	3,364,656
2022-09-15	21.100	21.100	20.800	20.800	17.146	1,989,024
2022-09-14	20.900	21.200	20.800	21.000	17.311	4,110,590
2022-09-13	21.400	21.500	21.000	21.000	17.311	3,087,973
2022-09-12	21.100	21.500	21.100	21.300	17.558	2,309,057
2022-09-09	21.000	21.300	20.900	21.100	17.393	3,291,637
2022-09-08	21.300	21.400	20.900	20.900	17.229	4,208,030
2022-09-07	21.100	21.400	21.100	21.400	17.641	2,923,778
2022-09-06	21.400	21.400	21.200	21.300	17.558	3,056,002
2022-09-05	22.000	22.000	21.400	21.400	17.641	3,120,708
2022-09-02	22.300	22.400	21.700	21.900	18.053	3,391,407
2022-09-01	22.600	22.900	22.000	22.200	18.300	8,459,005
2022-08-31	21.300	22.800	21.100	22.600	18.630	17,817,820
2022-08-30	21.100	21.300	21.000	21.200	17.476	2,343,479
2022-08-29	21.200	21.300	21.100	21.100	17.393	2,582,016
2022-08-26	21.200	21.700	21.200	21.500	17.723	4,578,799
2022-08-25	21.000	21.300	21.000	21.200	17.476	3,263,754
2022-08-24	21.100	21.200	20.900	21.000	17.311	4,764,896
2022-08-23	21.300	21.300	20.700	21.100	17.393	14,515,920
2022-08-22	22.200	22.500	22.100	22.300	18.259	7,902,697
2022-08-19	22.300	22.400	22.100	22.200	18.177	4,425,180
2022-08-18	22.300	22.400	22.100	22.400	18.341	4,232,384
2022-08-17	22.300	22.500	22.000	22.400	18.341	5,393,335
2022-08-16	22.400	22.500	22.200	22.300	18.259	5,764,004
2022-08-15	22.600	22.700	22.200	22.300	18.259	7,518,308
2022-08-11	22.400	22.900	22.300	22.500	18.423	7,214,021
2022-08-10	22.400	22.500	22.100	22.300	18.259	3,462,261
2022-08-09	21.900	22.500	21.800	22.400	18.341	6,213,272
2022-08-08	22.000	22.100	21.700	21.900	17.931	2,975,203

← NewerPage 17 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.