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
2026-01-19	12.500	12.700	12.300	12.600	11.917	2,911,806
2026-01-16	12.500	12.700	12.500	12.500	11.822	2,617,584
2026-01-15	12.300	12.600	12.100	12.600	11.917	3,185,672
2026-01-14	12.100	12.400	12.000	12.300	11.633	2,730,910
2026-01-13	12.300	12.400	12.000	12.100	11.444	3,840,860
2026-01-12	12.600	12.700	12.200	12.200	11.538	2,617,589
2026-01-09	12.700	12.900	12.500	12.500	11.822	3,266,589
2026-01-08	12.800	12.900	12.500	12.600	11.917	3,926,399
2026-01-07	13.000	13.200	12.700	12.900	12.200	5,496,043
2026-01-06	12.700	13.000	12.500	12.900	12.200	7,553,032
2026-01-05	12.200	12.800	12.200	12.600	11.917	4,355,301
2025-12-30	12.200	12.400	12.100	12.200	11.538	1,527,335
2025-12-29	12.600	12.700	11.900	12.300	11.633	6,294,439
2025-12-26	12.600	12.700	12.400	12.600	11.917	1,314,465
2025-12-25	12.600	12.700	12.500	12.600	11.917	2,002,447
2025-12-24	12.700	12.700	12.500	12.600	11.917	1,217,197
2025-12-23	12.300	12.700	12.300	12.600	11.917	2,113,316
2025-12-22	12.400	12.600	12.300	12.400	11.727	2,519,815
2025-12-19	12.700	12.700	12.400	12.400	11.727	2,607,302
2025-12-18	12.700	12.700	12.400	12.700	12.011	4,181,959
2025-12-17	12.600	12.700	12.400	12.600	11.917	3,719,273
2025-12-16	12.300	12.600	12.100	12.600	11.917	5,872,781
2025-12-15	12.000	12.300	12.000	12.200	11.538	1,962,555
2025-12-12	11.500	12.300	11.500	12.200	11.538	4,872,138
2025-12-11	11.700	11.700	11.500	11.500	10.876	1,495,870
2025-12-09	11.800	11.800	11.600	11.600	10.971	385,348
2025-12-08	11.800	11.900	11.600	11.700	11.065	1,471,168
2025-12-04	11.800	11.800	11.600	11.800	11.160	803,049
2025-12-03	11.800	12.000	11.700	11.800	11.160	1,947,845
2025-12-02	12.100	12.100	11.800	11.800	11.160	1,487,850
2025-12-01	11.500	12.100	11.500	12.000	11.349	3,587,015
2025-11-28	11.300	11.500	11.300	11.500	10.876	785,031
2025-11-27	11.300	11.400	11.200	11.300	10.687	349,591
2025-11-26	11.400	11.400	11.200	11.200	10.592	676,130
2025-11-25	11.300	11.400	11.200	11.300	10.687	1,336,380
2025-11-24	11.500	11.600	11.200	11.200	10.592	1,606,777
2025-11-21	11.300	11.500	11.300	11.400	10.782	1,016,357
2025-11-20	11.300	11.400	11.200	11.300	10.687	538,228
2025-11-19	11.600	11.800	11.200	11.200	10.592	3,234,802
2025-11-18	11.600	11.700	11.500	11.600	10.971	706,776
2025-11-17	11.600	11.700	11.400	11.500	10.876	559,108
2025-11-14	11.400	11.600	11.400	11.400	10.782	502,967
2025-11-13	11.600	11.600	11.300	11.400	10.782	1,679,138
2025-11-12	11.800	11.800	11.600	11.600	10.971	788,793
2025-11-11	11.700	11.800	11.700	11.800	11.160	662,151
2025-11-10	11.700	11.800	11.600	11.700	11.065	1,332,648
2025-11-07	12.000	12.000	11.800	11.900	11.255	436,110
2025-11-06	12.000	12.000	11.800	12.000	11.349	736,101
2025-11-05	12.000	12.000	11.700	11.700	11.065	1,500,308
2025-11-04	12.100	12.200	12.000	12.000	11.349	2,261,875
2025-11-03	12.000	12.100	11.900	12.000	11.349	842,334
2025-10-31	12.200	12.200	11.900	11.900	11.255	1,026,214
2025-10-30	12.200	12.200	11.900	12.100	11.444	1,547,182
2025-10-29	11.900	12.300	11.900	12.100	11.444	2,396,881
2025-10-28	11.900	12.000	11.800	11.900	11.255	799,611
2025-10-27	12.000	12.100	11.900	11.900	11.255	1,107,054
2025-10-24	11.900	12.000	11.800	12.000	11.349	1,536,065
2025-10-22	11.800	12.000	11.700	11.900	11.255	1,564,804
2025-10-21	11.700	11.900	11.700	11.800	11.160	1,531,551
2025-10-20	11.700	11.900	11.700	11.700	11.065	557,023

← NewerPage 4 of 4 · 240 trading days

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.