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
2025-07-21	13.100	13.100	12.800	12.800	12.106	3,219,263
2025-07-18	13.000	13.300	13.000	13.100	12.389	3,761,971
2025-07-17	12.500	13.100	12.500	13.000	12.295	5,295,915
2025-07-16	12.400	12.600	12.300	12.500	11.822	2,593,677
2025-07-15	12.200	12.600	12.100	12.500	11.822	4,123,111
2025-07-14	11.900	12.200	11.800	12.200	11.538	1,689,732
2025-07-11	11.800	12.100	11.800	11.800	11.160	1,717,657
2025-07-09	11.900	12.000	11.800	11.800	11.160	1,321,796
2025-07-08	11.700	12.100	11.600	11.900	11.255	3,127,598
2025-07-07	11.900	12.300	11.800	12.200	11.538	3,712,247
2025-07-04	12.400	12.400	11.900	12.100	11.444	2,944,784
2025-07-03	12.100	12.400	11.900	12.400	11.727	4,151,503
2025-07-02	12.000	12.100	11.700	12.000	11.349	3,612,482
2025-07-01	12.000	12.100	11.800	12.100	11.444	2,411,242
2025-06-30	12.100	12.200	11.700	11.900	11.255	2,530,705
2025-06-27	12.000	12.100	11.800	11.900	11.255	6,414,662
2025-06-26	11.600	12.200	11.400	11.900	11.255	6,939,024
2025-06-25	11.000	11.700	11.000	11.700	11.065	6,376,845
2025-06-24	10.600	11.200	10.600	11.100	10.498	6,191,376
2025-06-23	10.800	10.800	10.300	10.400	9.836	6,731,962
2025-06-20	11.200	11.300	10.900	10.900	10.309	5,456,908
2025-06-19	11.100	11.200	10.900	11.000	10.403	3,170,552
2025-06-18	11.500	11.600	11.100	11.100	10.498	3,507,644
2025-06-17	11.400	11.600	11.300	11.400	10.782	2,927,814
2025-06-16	12.000	12.000	11.200	11.400	10.782	9,812,908
2025-06-13	12.400	12.500	11.800	11.800	11.160	7,128,459
2025-06-12	12.400	12.800	12.300	12.400	11.727	6,454,805
2025-06-11	12.300	12.400	12.300	12.300	11.633	782,778
2025-06-10	12.500	12.600	12.300	12.300	11.633	2,004,280
2025-06-09	12.600	12.600	12.400	12.400	11.727	1,817,200
2025-06-06	12.600	12.600	12.500	12.600	11.917	996,538
2025-06-05	12.400	12.700	12.300	12.600	11.917	3,340,361
2025-06-04	12.700	12.800	12.200	12.300	11.633	4,724,388
2025-05-30	12.800	12.900	12.600	12.800	12.106	4,255,760
2025-05-29	13.200	13.300	13.000	13.000	12.295	3,301,768
2025-05-28	13.000	13.000	12.700	12.800	12.106	3,997,066
2025-05-27	13.000	13.000	12.700	12.800	12.106	3,015,162
2025-05-26	13.000	13.200	12.900	13.000	12.295	3,159,917
2025-05-23	13.300	13.400	13.100	13.100	12.389	3,202,836
2025-05-22	13.400	13.600	13.200	13.300	12.579	3,285,184
2025-05-21	13.600	13.700	13.400	13.400	12.673	3,200,318
2025-05-20	13.700	13.700	13.300	13.500	12.768	5,005,036
2025-05-19	13.500	13.700	13.400	13.600	12.862	3,330,728
2025-05-16	13.800	13.900	13.500	13.600	12.862	5,219,093
2025-05-15	14.300	14.500	13.600	13.700	12.957	9,444,846
2025-05-14	14.700	14.800	14.300	14.400	13.619	5,704,133
2025-05-13	14.300	14.700	14.200	14.600	13.808	10,632,370
2025-05-09	13.700	14.200	13.700	14.000	13.241	6,928,775
2025-05-08	14.000	14.100	13.600	13.600	12.862	2,967,360
2025-05-07	13.800	14.100	13.700	13.900	13.146	4,412,831
2025-05-06	14.000	14.000	13.600	13.600	12.862	3,570,397
2025-05-02	13.500	14.200	13.500	14.000	13.241	10,666,470
2025-04-30	13.500	13.500	13.200	13.500	12.768	5,626,368
2025-04-29	13.400	13.500	13.200	13.400	12.673	2,512,166
2025-04-28	13.700	13.700	13.200	13.300	12.579	3,462,446
2025-04-25	13.600	13.800	13.500	13.700	12.957	2,951,296
2025-04-24	13.600	13.700	13.400	13.500	12.768	3,365,600
2025-04-23	13.700	13.700	13.400	13.500	12.768	2,625,476
2025-04-22	13.300	13.500	13.200	13.400	12.673	1,945,850
2025-04-21	13.800	13.800	13.300	13.300	12.579	5,695,425

← NewerPage 6 of 21 · 1,214 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.