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
2022-08-05	22.000	22.500	21.900	22.000	18.013	5,285,064
2022-08-04	22.000	22.600	22.000	22.100	18.095	9,611,435
2022-08-03	21.800	22.300	21.800	22.000	18.013	5,884,259
2022-08-02	22.000	22.100	21.800	21.800	17.850	3,672,161
2022-08-01	21.600	22.300	21.600	22.200	18.177	6,863,228
2022-07-27	21.300	21.800	21.100	21.700	17.768	4,412,571
2022-07-26	21.500	21.700	21.300	21.400	17.522	4,180,972
2022-07-25	21.000	21.700	20.900	21.500	17.604	8,927,236
2022-07-22	20.800	21.200	20.700	21.000	17.195	4,756,340
2022-07-21	20.700	20.900	20.400	20.800	17.031	6,826,497
2022-07-20	20.700	21.400	20.600	20.900	17.113	10,769,000
2022-07-19	20.500	20.600	20.000	20.600	16.867	5,016,673
2022-07-18	20.200	20.500	20.100	20.400	16.703	4,620,051
2022-07-15	20.200	20.700	20.000	20.300	16.621	6,111,795
2022-07-14	20.200	20.400	19.700	20.000	16.376	6,357,563
2022-07-12	20.500	20.500	20.100	20.200	16.539	3,079,527
2022-07-11	20.000	20.500	19.900	20.400	16.703	6,399,033
2022-07-08	20.400	20.400	20.000	20.000	16.376	3,564,941
2022-07-07	20.500	20.500	20.000	20.300	16.621	6,783,232
2022-07-06	20.500	20.700	20.100	20.500	16.785	10,162,040
2022-07-05	19.800	20.700	19.800	20.400	16.703	16,548,461
2022-07-04	21.000	21.100	19.800	19.800	16.212	16,251,600
2022-07-01	21.100	21.200	20.800	21.100	17.276	4,843,716
2022-06-30	21.500	21.500	20.800	21.200	17.358	8,532,575
2022-06-29	21.800	21.800	21.400	21.400	17.522	2,118,794
2022-06-28	21.600	21.800	21.500	21.800	17.850	2,476,750
2022-06-27	21.600	21.800	21.400	21.600	17.686	2,673,969
2022-06-24	21.400	22.000	21.300	21.500	17.604	7,913,722
2022-06-23	21.400	21.400	21.100	21.300	17.440	3,100,942
2022-06-22	21.700	21.700	21.100	21.300	17.440	5,097,877
2022-06-21	21.400	22.000	21.300	21.700	17.768	4,882,573
2022-06-20	21.200	21.500	21.200	21.300	17.440	2,881,802
2022-06-17	21.200	21.700	21.000	21.300	17.440	11,711,440
2022-06-16	21.800	21.800	21.200	21.400	17.522	6,687,491
2022-06-15	21.700	21.800	21.300	21.400	17.522	4,851,612
2022-06-14	21.800	21.800	21.400	21.700	17.768	4,979,688
2022-06-13	22.200	22.500	21.700	21.800	17.850	7,767,130
2022-06-10	22.400	22.800	22.200	22.600	18.505	7,233,110
2022-06-09	23.200	23.300	22.600	22.700	18.586	8,770,661
2022-06-08	23.400	23.500	22.700	23.200	18.996	8,503,371
2022-06-07	24.200	24.300	23.100	23.200	18.996	15,328,930
2022-06-06	25.250	25.250	24.100	24.200	19.815	8,983,060
2022-06-02	25.250	25.250	24.700	25.000	20.470	7,901,149
2022-06-01	24.800	25.500	24.800	25.250	20.674	4,564,623
2022-05-31	24.700	24.900	24.400	24.700	20.224	7,861,747
2022-05-30	23.900	25.500	23.900	25.000	20.470	13,840,310
2022-05-27	23.500	24.000	23.400	23.900	19.569	9,808,646
2022-05-26	24.100	24.200	23.300	23.600	19.323	15,303,600
2022-05-25	24.300	24.300	23.800	24.000	19.651	8,069,346
2022-05-24	23.600	24.600	23.600	24.300	19.896	18,707,779
2022-05-23	23.500	23.800	23.200	23.600	19.323	9,760,906
2022-05-20	23.500	23.900	23.300	23.800	19.487	8,521,100
2022-05-19	23.200	24.000	23.100	23.800	19.487	8,846,000
2022-05-18	23.100	23.800	23.000	23.700	19.405	11,818,500
2022-05-17	22.900	23.200	22.600	23.000	18.832	12,096,200
2022-05-13	22.700	23.000	22.600	22.800	18.668	8,879,200
2022-05-12	22.600	22.800	22.100	22.600	18.505	14,160,600
2022-05-11	22.400	23.000	22.100	22.700	18.586	20,935,699
2022-05-10	21.000	22.500	20.900	22.500	18.423	31,206,400
2022-05-09	20.900	21.600	20.600	20.900	17.113	14,456,000

← NewerPage 18 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.