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
2022-05-06	23.100	23.200	21.600	21.800	17.850	18,825,199
2022-05-05	24.700	24.700	23.300	23.300	19.078	16,676,801
2022-05-03	25.250	25.250	24.800	24.900	20.388	3,631,500
2022-04-29	24.600	25.250	24.600	25.250	20.674	6,116,000
2022-04-28	24.400	24.700	24.300	24.600	20.142	2,785,300
2022-04-27	25.000	25.000	24.200	24.300	19.896	7,291,400
2022-04-26	25.000	25.250	24.800	24.900	20.388	4,196,800
2022-04-25	25.250	25.500	24.600	25.000	20.470	6,299,200
2022-04-22	25.500	25.750	25.500	25.750	21.084	4,297,000
2022-04-21	26.000	26.000	25.500	25.500	20.879	5,329,400
2022-04-20	25.750	26.000	25.750	25.750	21.084	1,685,900
2022-04-19	25.750	26.250	25.500	26.250	21.493	2,845,400
2022-04-18	26.000	26.750	26.000	26.500	21.616	4,024,400
2022-04-12	25.750	26.000	25.500	26.000	21.208	4,991,100
2022-04-11	26.250	26.500	25.750	26.000	21.208	4,810,100
2022-04-08	26.500	26.750	26.250	26.250	21.412	2,719,800
2022-04-07	26.750	26.750	26.000	26.500	21.616	3,127,100
2022-04-05	27.000	27.250	26.500	27.000	22.024	5,709,900
2022-04-04	26.500	27.000	26.500	27.000	22.024	4,731,700
2022-04-01	26.250	27.000	26.250	26.500	21.616	3,405,700
2022-03-31	27.000	27.000	26.000	26.250	21.412	4,918,200
2022-03-30	26.500	27.000	26.250	27.000	22.024	7,854,200
2022-03-29	26.500	27.000	26.250	26.250	21.412	3,496,400
2022-03-28	26.750	27.000	26.500	26.500	21.616	2,082,000
2022-03-25	26.750	27.250	26.500	26.750	21.820	6,252,800
2022-03-24	27.000	27.000	26.750	26.750	21.820	1,707,137
2022-03-23	27.000	27.250	26.750	26.750	21.820	4,896,692
2022-03-22	27.250	27.750	27.000	27.000	22.024	5,759,100
2022-03-21	27.500	27.500	26.750	27.250	22.228	4,660,600
2022-03-18	28.000	28.000	27.000	27.250	22.228	29,100,900
2022-03-17	27.500	28.000	27.250	28.000	22.839	9,288,900
2022-03-16	27.250	27.750	26.750	27.500	22.432	11,549,800
2022-03-15	26.500	27.250	26.250	27.000	22.024	22,546,199
2022-03-14	26.000	26.750	25.750	26.000	21.208	16,132,900
2022-03-11	25.500	26.250	25.000	26.250	21.412	8,167,000
2022-03-10	25.500	25.750	25.250	25.500	20.800	11,586,400
2022-03-09	25.000	25.250	24.200	25.250	20.596	15,567,900
2022-03-08	25.000	25.750	24.400	24.900	20.311	15,205,800
2022-03-07	25.500	26.000	25.000	25.250	20.596	7,511,400
2022-03-04	26.000	26.250	25.500	25.750	21.004	5,649,300
2022-03-03	26.750	27.000	26.000	26.000	21.208	7,314,000
2022-03-02	27.000	27.250	26.500	26.500	21.616	5,193,500
2022-03-01	27.000	28.250	26.750	27.000	22.024	11,870,000
2022-02-28	27.250	27.750	26.750	26.750	21.820	12,012,500
2022-02-25	27.750	28.250	27.000	27.250	22.228	12,180,800
2022-02-24	28.500	28.750	27.000	27.500	22.432	24,032,000
2022-02-23	29.250	29.500	28.500	29.000	23.655	10,037,700
2022-02-22	29.500	29.750	29.250	29.250	23.859	5,564,100
2022-02-21	30.250	30.250	29.250	29.750	24.267	9,384,900
2022-02-18	31.000	31.250	29.750	30.250	24.675	19,055,000
2022-02-17	31.750	32.500	31.750	32.000	26.102	5,535,000
2022-02-15	32.000	32.250	31.750	31.750	25.898	4,230,600
2022-02-14	31.750	32.000	31.500	32.000	26.102	3,422,700
2022-02-11	32.000	32.250	31.750	32.000	26.102	3,693,000
2022-02-10	32.000	32.500	31.500	32.000	26.102	8,960,300
2022-02-09	32.000	32.000	31.500	32.000	26.102	3,557,900
2022-02-08	32.000	32.250	31.500	31.750	25.898	5,506,700
2022-02-07	31.250	32.500	31.000	32.000	26.102	16,749,301
2022-02-04	30.750	31.250	30.500	31.000	25.287	4,099,200
2022-02-03	31.000	31.000	30.750	31.000	25.287	3,012,700

← NewerPage 19 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.