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
2022-02-02	31.000	31.000	30.500	31.000	25.287	3,998,100
2022-02-01	30.250	31.000	30.000	31.000	25.287	6,437,800
2022-01-31	29.250	30.000	29.250	30.000	24.471	3,814,400
2022-01-28	29.000	29.500	29.000	29.250	23.859	3,948,600
2022-01-27	28.500	29.000	28.250	29.000	23.655	4,538,700
2022-01-26	28.750	29.000	28.500	28.500	23.247	6,051,200
2022-01-25	28.750	29.000	28.000	29.000	23.655	9,531,200
2022-01-24	29.000	29.250	28.750	28.750	23.451	4,436,500
2022-01-21	29.250	29.500	28.750	29.250	23.859	5,392,000
2022-01-20	29.500	29.750	29.250	29.250	23.859	5,361,000
2022-01-19	29.500	29.500	28.500	29.250	23.859	16,764,801
2022-01-18	30.750	31.000	29.250	29.500	24.063	20,436,500
2022-01-17	31.250	31.500	30.750	31.000	25.287	5,288,000
2022-01-14	31.500	31.750	31.250	31.500	25.694	3,515,300
2022-01-13	31.750	32.500	31.250	31.750	25.898	10,959,100
2022-01-12	32.000	32.000	31.250	31.500	25.694	4,400,400
2022-01-11	31.500	32.000	31.500	31.750	25.898	6,031,100
2022-01-10	30.750	32.000	30.750	31.500	25.694	12,304,700
2022-01-07	30.750	30.750	30.250	30.750	25.083	3,884,200
2022-01-06	30.250	30.750	30.250	30.500	24.879	5,746,500
2022-01-05	30.250	30.500	29.750	30.500	24.879	3,503,100
2022-01-04	31.000	31.250	29.500	30.000	24.471	10,745,000
2021-12-30	31.000	31.250	30.500	31.000	25.287	13,175,800
2021-12-29	31.000	31.250	31.000	31.250	25.490	5,046,000
2021-12-28	30.500	31.250	30.500	31.000	25.287	2,932,000
2021-12-27	30.500	31.750	30.500	30.750	25.083	10,241,100
2021-12-24	30.500	30.750	30.000	30.500	24.879	3,855,100
2021-12-23	30.500	30.750	30.250	30.500	24.879	4,824,400
2021-12-22	29.750	30.750	29.750	30.250	24.675	7,822,900
2021-12-21	29.750	30.000	29.500	29.750	24.267	3,546,300
2021-12-20	30.000	30.500	29.250	29.750	24.267	7,885,500
2021-12-17	30.250	30.250	29.750	30.000	24.471	4,142,400
2021-12-16	29.500	30.750	29.500	30.000	24.471	10,166,600
2021-12-15	29.250	29.750	29.000	29.500	24.063	3,895,600
2021-12-14	29.250	30.000	29.250	29.250	23.859	2,751,700
2021-12-13	29.750	30.000	29.250	29.500	24.063	9,828,900
2021-12-09	29.250	30.250	29.250	29.750	24.267	4,744,700
2021-12-08	29.250	29.750	29.000	29.250	23.859	2,924,000
2021-12-07	29.000	29.500	28.750	29.250	23.859	5,079,700
2021-12-03	29.000	29.000	28.500	28.750	23.451	4,774,500
2021-12-02	29.500	29.750	28.750	28.750	23.451	10,224,500
2021-12-01	30.000	30.000	28.000	29.250	23.859	14,339,900
2021-11-30	31.250	31.500	29.250	29.750	24.267	26,585,400
2021-11-29	32.750	33.000	32.000	32.000	26.102	23,116,900
2021-11-26	30.500	32.500	30.500	31.250	25.490	46,057,500
2021-11-25	30.000	30.750	29.500	30.250	24.675	8,834,600
2021-11-24	30.000	30.250	29.500	30.000	24.471	3,768,400
2021-11-23	29.750	30.500	29.500	30.000	24.471	9,550,200
2021-11-22	29.500	30.000	29.250	29.500	24.063	5,564,800
2021-11-19	29.250	29.500	29.000	29.500	24.063	8,910,300
2021-11-18	30.500	30.750	30.500	30.500	23.859	5,528,000
2021-11-17	30.250	30.500	30.000	30.500	23.859	7,118,000
2021-11-16	31.000	31.000	30.250	30.250	23.664	12,181,800
2021-11-15	31.000	31.250	30.500	30.750	24.055	5,800,700
2021-11-12	30.500	31.250	30.500	30.750	24.055	11,471,100
2021-11-11	30.750	30.750	29.750	30.250	23.664	10,015,400
2021-11-10	30.750	31.250	30.500	30.750	24.055	9,249,800
2021-11-09	30.500	31.750	30.250	30.500	23.859	19,707,400
2021-11-08	30.000	30.500	29.000	29.500	23.077	11,289,000
2021-11-05	30.250	30.500	30.000	30.000	23.468	2,510,300

← NewerPage 20 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.