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
2026-04-20	16.700	16.700	16.000	16.600	15.700	8,352,434
2026-04-17	16.900	17.000	16.700	16.700	15.794	3,358,942
2026-04-16	17.300	17.300	16.900	17.000	16.078	3,237,597
2026-04-10	17.100	17.300	16.700	17.300	16.362	5,863,331
2026-04-09	17.500	17.700	17.100	17.100	16.172	6,531,574
2026-04-08	17.400	17.800	17.400	17.500	16.551	5,302,450
2026-04-07	17.600	18.000	17.400	17.700	16.740	7,282,499
2026-04-03	17.700	17.900	17.400	17.600	16.645	4,280,716
2026-04-02	17.900	17.900	17.500	17.700	16.740	10,903,020
2026-04-01	17.800	17.800	16.900	17.700	16.740	19,670,369
2026-03-31	18.000	18.200	17.500	17.800	16.834	11,764,150
2026-03-30	17.900	18.200	17.800	17.800	16.834	10,047,730
2026-03-27	17.000	18.000	17.000	17.700	16.740	25,556,891
2026-03-26	17.000	17.300	16.800	16.800	15.889	12,293,740
2026-03-25	16.600	17.000	16.600	17.000	16.078	12,151,530
2026-03-24	17.700	18.500	16.900	16.900	15.983	28,019,529
2026-03-23	16.300	17.900	16.300	17.600	16.645	26,865,891
2026-03-20	16.000	16.900	15.900	16.600	15.700	29,065,311
2026-03-19	16.400	16.500	15.900	16.000	15.132	14,378,470
2026-03-18	16.000	16.600	15.700	16.600	15.700	17,585,680
2026-03-17	16.300	16.300	15.700	16.000	15.132	12,807,050
2026-03-16	15.700	16.300	15.600	16.100	15.227	20,283,260
2026-03-13	15.800	16.000	15.400	15.500	14.659	12,283,750
2026-03-12	15.500	16.200	15.500	15.700	14.848	23,961,520
2026-03-11	15.500	15.700	15.300	15.500	14.659	8,670,033
2026-03-10	15.000	16.100	15.000	15.500	14.659	31,459,391
2026-03-09	14.700	15.800	14.600	15.400	14.565	48,440,238
2026-03-06	13.000	15.200	13.000	15.200	14.375	37,084,273
2026-03-05	12.800	13.100	12.500	13.100	12.389	10,808,520
2026-03-04	12.900	13.100	12.000	12.400	11.727	20,200,619
2026-03-02	14.100	14.400	13.700	13.700	12.957	11,055,810
2026-02-27	14.800	14.900	14.600	14.700	13.903	6,196,946
2026-02-26	15.000	15.000	14.500	14.900	14.092	8,387,701
2026-02-25	14.800	15.300	14.700	15.000	14.186	27,102,539
2026-02-24	14.300	14.700	14.200	14.500	13.713	21,232,750
2026-02-23	14.200	14.300	13.600	14.000	13.241	22,441,711
2026-02-20	14.600	14.800	13.800	13.900	13.146	28,841,090
2026-02-19	15.000	15.500	14.900	15.200	14.375	12,999,840
2026-02-18	14.900	15.000	14.600	14.900	14.092	10,767,320
2026-02-17	15.000	15.200	14.800	14.900	14.092	20,340,740
2026-02-16	13.700	14.700	13.700	14.500	13.713	24,344,150
2026-02-13	13.300	13.800	13.300	13.400	12.673	12,411,770
2026-02-12	13.300	13.500	13.200	13.400	12.673	9,212,373
2026-02-11	13.200	13.800	13.000	13.300	12.579	11,880,610
2026-02-10	13.300	13.400	13.000	13.100	12.389	8,428,035
2026-02-09	13.200	13.500	13.100	13.300	12.579	8,394,737
2026-02-06	13.100	13.200	13.000	13.000	12.295	1,441,475
2026-02-05	13.000	13.400	12.900	13.100	12.389	5,681,527
2026-02-04	13.100	13.200	12.900	13.000	12.295	3,800,519
2026-02-03	13.000	13.300	12.900	13.100	12.389	3,355,613
2026-02-02	12.800	13.000	12.600	13.000	12.295	4,889,566
2026-01-30	13.000	13.100	12.600	12.800	12.106	4,917,636
2026-01-29	13.300	13.300	13.000	13.200	12.484	4,773,954
2026-01-28	13.000	13.300	13.000	13.200	12.484	4,134,907
2026-01-27	13.000	13.100	13.000	13.000	12.295	2,903,794
2026-01-26	12.800	13.400	12.800	13.000	12.295	7,042,308
2026-01-23	13.200	13.300	12.700	12.800	12.106	3,875,013
2026-01-22	13.200	13.500	13.000	13.200	12.484	10,551,480
2026-01-21	13.100	13.300	12.900	13.300	12.579	6,430,368
2026-01-20	12.600	13.300	12.600	13.200	12.484	10,725,730

← NewerPage 3 of 21 · 1,212 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.