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
2026-07-17	18.900	18.900	18.600	18.700	18.235	10,568,156
2026-07-16	18.900	19.300	18.800	19.000	18.527	9,372,148
2026-07-15	18.800	19.200	18.700	18.800	18.332	9,874,025
2026-07-14	18.400	19.000	18.400	18.800	18.332	13,776,859
2026-07-13	18.100	18.400	17.900	18.300	17.845	8,814,276
2026-07-10	17.900	18.100	17.800	17.900	17.455	4,690,859
2026-07-09	17.900	18.300	17.800	18.000	17.552	12,253,431
2026-07-08	17.900	18.100	17.500	17.600	17.162	8,272,225
2026-07-07	17.700	17.900	17.400	17.800	17.357	10,779,072
2026-07-06	17.100	17.700	16.900	17.600	17.162	14,594,898
2026-07-03	16.800	17.100	16.800	16.900	16.480	5,377,603
2026-07-02	16.900	16.900	16.700	16.700	16.285	3,202,317
2026-07-01	16.900	17.100	16.800	16.900	16.480	2,733,387
2026-06-30	16.700	17.100	16.700	16.900	16.480	5,457,687
2026-06-29	16.600	17.000	16.600	16.800	16.382	4,255,382
2026-06-26	16.600	16.900	16.500	16.700	16.285	5,144,807
2026-06-25	17.500	17.600	16.500	16.600	16.187	16,675,850
2026-06-24	17.600	18.100	17.600	17.800	17.357	6,618,111
2026-06-23	18.000	18.000	17.400	17.500	17.065	4,342,219
2026-06-22	17.800	18.200	17.500	17.900	17.455	10,048,813
2026-06-19	18.300	18.400	17.400	17.700	17.260	11,505,490
2026-06-18	18.900	18.900	18.300	18.300	17.845	5,251,347
2026-06-17	19.100	19.100	18.800	18.900	18.430	3,057,672
2026-06-16	18.700	19.000	18.700	18.900	18.430	6,275,850
2026-06-15	18.800	18.900	18.500	18.600	18.137	6,027,800
2026-06-12	19.200	19.300	18.900	19.100	18.625	4,025,900
2026-06-11	19.000	19.100	18.900	19.100	18.625	1,245,696
2026-06-10	19.200	19.300	18.900	19.000	18.527	3,163,456
2026-06-09	18.800	19.400	18.700	19.300	18.820	6,262,470
2026-06-08	19.000	19.200	18.700	18.700	18.235	7,270,677
2026-06-05	19.800	19.900	19.100	19.300	18.820	7,991,196
2026-06-04	19.800	20.000	19.500	19.700	19.210	10,224,110
2026-06-02	19.500	20.000	19.500	19.700	19.210	15,044,690
2026-05-29	19.500	19.600	19.000	19.200	18.722	12,479,680
2026-05-28	19.000	19.500	18.800	19.300	18.820	14,361,800
2026-05-27	19.000	19.300	18.700	18.700	18.235	8,122,884
2026-05-26	18.700	19.000	18.500	18.800	18.332	6,138,634
2026-05-25	19.000	19.300	18.500	18.700	18.235	10,215,060
2026-05-22	19.100	19.100	18.800	18.900	18.430	6,996,228
2026-05-21	18.900	19.100	18.800	19.000	18.527	6,405,804
2026-05-20	18.900	19.100	18.600	18.700	18.235	8,403,444
2026-05-19	19.700	19.900	18.800	19.000	18.527	16,240,360
2026-05-18	19.800	20.500	19.600	19.700	19.210	18,600,340
2026-05-15	19.900	20.000	19.600	19.700	19.210	7,793,715
2026-05-14	19.900	20.200	19.700	20.000	19.503	6,514,140
2026-05-13	19.600	20.200	19.500	19.800	19.308	14,189,050
2026-05-12	19.800	20.100	19.500	19.600	19.112	13,053,420
2026-05-11	19.000	19.900	18.700	19.700	19.210	23,597,000
2026-05-08	18.300	19.100	18.300	18.900	18.430	10,976,150
2026-05-07	18.800	18.900	18.100	18.300	17.845	10,442,240
2026-05-06	18.500	19.300	18.200	18.900	18.430	19,043,350
2026-05-05	18.100	18.600	18.100	18.300	17.845	12,829,080
2026-04-30	18.100	18.700	17.700	17.800	17.357	17,068,109
2026-04-29	17.900	18.100	17.600	18.000	17.552	12,843,930
2026-04-28	16.600	18.100	16.500	18.000	17.552	24,962,600
2026-04-27	16.600	16.600	16.300	16.400	15.992	3,242,232
2026-04-24	16.800	17.000	16.300	16.600	16.187	4,909,163
2026-04-23	17.000	17.300	16.700	16.900	16.480	8,960,595
2026-04-22	16.300	17.000	16.000	16.900	16.480	11,887,490
2026-04-21	16.200	16.400	16.100	16.300	15.895	9,880,080

← NewerPage 2 of 3 · 121 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.