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
2025-10-17	12.000	12.000	11.600	11.700	11.065	3,739,443
2025-10-16	12.100	12.200	12.000	12.000	11.349	501,581
2025-10-15	12.000	12.200	12.000	12.100	11.444	1,440,586
2025-10-14	12.400	12.500	11.800	11.900	11.255	5,054,189
2025-10-10	12.500	12.600	12.300	12.500	11.822	3,033,257
2025-10-09	12.500	12.700	12.400	12.500	11.822	1,928,024
2025-10-08	12.700	12.700	12.400	12.400	11.727	1,595,182
2025-10-07	12.600	12.800	12.500	12.600	11.917	1,308,011
2025-10-06	12.900	12.900	12.500	12.500	11.822	867,087
2025-10-03	12.600	12.900	12.600	12.700	12.011	2,888,911
2025-10-02	12.500	12.700	12.500	12.600	11.917	2,637,644
2025-10-01	12.500	12.700	12.300	12.500	11.822	2,553,121
2025-09-30	12.900	12.900	12.600	12.600	11.917	1,994,772
2025-09-29	12.700	12.900	12.700	12.900	12.200	1,989,042
2025-09-26	12.900	12.900	12.600	12.700	12.011	2,675,723
2025-09-25	12.600	12.900	12.600	12.800	12.106	2,938,560
2025-09-24	12.500	12.700	12.500	12.600	11.917	2,469,397
2025-09-23	12.900	13.000	12.500	12.500	11.822	3,774,018
2025-09-22	12.900	13.200	12.800	12.800	12.106	4,101,772
2025-09-19	13.000	13.200	12.900	12.900	12.200	5,849,157
2025-09-18	13.400	13.400	12.900	13.000	12.295	8,062,110
2025-09-17	13.500	13.600	13.300	13.400	12.673	2,508,631
2025-09-16	13.700	13.800	13.400	13.600	12.862	6,817,465
2025-09-15	13.700	13.900	13.500	13.600	12.862	12,200,580
2025-09-12	13.200	13.500	13.100	13.200	12.484	3,729,567
2025-09-11	13.400	13.500	13.200	13.200	12.484	2,187,412
2025-09-10	13.700	13.700	12.900	13.400	12.673	15,875,780
2025-09-09	13.600	13.900	13.300	13.600	12.862	8,287,836
2025-09-08	12.800	13.700	12.700	13.700	12.957	13,380,700
2025-09-05	12.300	12.800	12.200	12.700	12.011	6,798,357
2025-09-04	12.000	12.300	11.900	12.200	11.538	5,938,126
2025-09-03	11.800	12.100	11.700	12.000	11.349	8,224,954
2025-09-02	12.000	12.000	11.500	11.700	11.065	9,490,108
2025-09-01	12.100	12.100	11.900	12.000	11.349	1,610,525
2025-08-29	12.100	12.100	11.900	12.100	11.444	2,657,852
2025-08-28	12.100	12.200	12.000	12.000	11.349	2,937,067
2025-08-27	12.200	12.400	12.000	12.000	11.349	3,704,823
2025-08-26	12.200	12.400	12.100	12.200	11.538	4,317,902
2025-08-25	12.100	12.200	12.100	12.100	11.444	1,444,743
2025-08-22	12.100	12.200	11.800	12.000	11.349	2,371,384
2025-08-21	12.000	12.300	11.900	12.000	11.349	4,955,866
2025-08-20	11.900	12.000	11.600	12.000	11.349	4,146,051
2025-08-19	12.000	12.100	11.900	11.900	11.255	1,841,175
2025-08-18	12.000	12.200	11.900	12.000	11.349	3,166,264
2025-08-15	12.000	12.000	11.700	11.900	11.255	4,564,015
2025-08-14	12.800	12.800	11.700	11.900	11.255	24,086,570
2025-08-13	13.200	13.300	12.700	12.700	12.011	15,656,140
2025-08-08	14.000	14.100	13.800	13.800	13.051	2,909,148
2025-08-07	14.000	14.400	13.900	14.000	13.241	6,930,881
2025-08-06	13.900	14.300	13.900	14.000	13.241	9,055,723
2025-08-05	13.800	14.000	13.600	13.900	13.146	5,992,407
2025-08-04	13.700	13.800	13.500	13.800	13.051	5,968,932
2025-08-01	14.700	15.000	13.800	13.800	13.051	13,389,620
2025-07-31	14.200	14.700	14.000	14.100	13.335	13,876,720
2025-07-30	13.300	14.200	13.300	14.200	13.430	10,670,560
2025-07-29	12.900	13.500	12.800	13.400	12.673	7,412,800
2025-07-25	12.800	13.000	12.700	12.800	12.106	2,229,406
2025-07-24	12.900	13.000	12.700	12.800	12.106	3,235,104
2025-07-23	12.600	13.000	12.600	12.800	12.106	5,145,472
2025-07-22	12.800	13.200	12.600	12.700	12.011	4,363,835

← NewerPage 5 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.