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
2025-04-21	13.800	13.800	13.300	13.300	12.579	5,695,425
2025-04-18	13.700	13.900	13.500	13.700	12.957	9,296,189
2025-04-17	14.800	14.900	14.600	14.700	12.957	7,141,351
2025-04-16	14.600	14.800	14.400	14.600	12.869	5,599,280
2025-04-11	14.500	14.600	14.300	14.500	12.781	5,230,855
2025-04-10	14.300	14.700	14.000	14.500	12.781	14,266,780
2025-04-09	12.900	13.400	12.800	13.300	11.723	4,545,317
2025-04-08	12.900	13.300	12.400	13.100	11.547	9,077,088
2025-04-04	13.800	13.900	13.500	13.600	11.987	6,758,828
2025-04-03	14.100	14.200	13.800	14.100	12.428	9,754,029
2025-04-02	14.500	14.600	14.300	14.400	12.692	3,055,811
2025-04-01	14.600	14.700	14.400	14.400	12.692	3,842,845
2025-03-31	14.600	14.900	14.400	14.400	12.692	6,176,025
2025-03-28	15.200	15.200	14.800	14.800	13.045	4,234,024
2025-03-27	15.000	15.300	14.900	15.200	13.398	5,751,717
2025-03-26	15.000	15.000	14.800	14.900	13.133	3,726,618
2025-03-25	15.000	15.000	14.900	14.900	13.133	2,248,664
2025-03-24	15.000	15.100	14.800	15.000	13.221	3,621,063
2025-03-21	15.000	15.000	14.800	15.000	13.221	4,260,591
2025-03-20	15.000	15.200	14.800	14.900	13.133	6,324,340
2025-03-19	15.000	15.300	14.900	15.000	13.221	7,876,231
2025-03-18	15.000	15.100	14.700	15.000	13.221	5,792,925
2025-03-17	15.000	15.000	14.800	14.900	13.133	3,323,610
2025-03-14	14.700	15.100	14.600	15.000	13.221	3,479,307
2025-03-13	14.800	14.900	14.600	14.600	12.869	3,452,235
2025-03-12	15.000	15.100	14.600	14.700	12.957	5,637,700
2025-03-11	14.500	15.100	14.300	15.100	13.309	7,877,864
2025-03-10	15.400	15.400	14.800	14.800	13.045	7,582,848
2025-03-07	15.300	15.700	15.200	15.600	13.750	4,009,631
2025-03-06	15.600	15.800	15.300	15.400	13.574	3,691,631
2025-03-05	15.200	15.800	15.100	15.800	13.926	5,575,000
2025-03-04	15.200	15.500	15.000	15.000	13.221	4,129,214
2025-03-03	15.700	15.900	15.200	15.300	13.486	4,398,467
2025-02-28	15.500	15.800	15.200	15.800	13.926	9,976,496
2025-02-27	16.300	16.400	15.700	15.800	13.926	6,746,282
2025-02-26	16.100	16.400	16.100	16.200	14.279	6,100,503
2025-02-25	16.800	16.800	16.100	16.100	14.191	7,820,430
2025-02-24	16.700	16.700	16.300	16.600	14.632	6,149,897
2025-02-21	16.800	17.100	16.800	16.800	14.808	6,177,552
2025-02-20	16.500	17.000	16.500	16.700	14.720	8,451,995
2025-02-19	16.500	16.800	16.400	16.500	14.543	9,548,032
2025-02-18	15.800	16.600	15.700	16.400	14.455	14,339,660
2025-02-17	15.800	16.400	15.600	16.300	14.367	9,233,915
2025-02-14	15.400	16.100	15.300	15.900	14.015	11,570,960
2025-02-13	14.600	15.400	14.600	15.300	13.486	9,887,593
2025-02-11	14.300	14.700	14.300	14.600	12.869	6,511,392
2025-02-10	14.800	15.000	14.200	14.400	12.692	8,137,044
2025-02-07	14.500	15.000	14.200	15.000	13.221	7,322,653
2025-02-06	15.000	15.100	14.400	14.500	12.781	6,794,122
2025-02-05	15.500	15.500	14.800	14.900	13.133	5,941,647
2025-02-04	15.500	16.000	15.300	15.400	13.574	8,275,449
2025-02-03	15.500	15.600	15.200	15.400	13.574	5,501,706
2025-01-31	15.700	15.900	15.600	15.700	13.838	5,550,291
2025-01-30	16.200	16.400	15.500	15.700	13.838	7,933,256
2025-01-29	16.400	16.400	16.200	16.300	14.367	1,817,361
2025-01-28	16.400	16.400	16.100	16.400	14.455	2,546,697
2025-01-27	16.500	16.800	16.400	16.400	14.455	2,466,183
2025-01-24	16.700	16.800	16.500	16.600	14.632	4,042,653
2025-01-23	16.600	16.900	16.500	16.600	14.632	4,948,381
2025-01-22	16.700	16.800	16.400	16.400	14.455	7,620,492

← NewerPage 7 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.