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
2025-01-21	16.700	16.900	16.600	16.600	14.632	4,115,245
2025-01-20	16.800	16.900	16.600	16.600	14.632	3,619,106
2025-01-17	16.900	17.100	16.800	16.800	14.808	3,160,708
2025-01-16	17.300	17.400	16.800	16.900	14.896	4,590,587
2025-01-15	16.900	17.300	16.900	17.200	15.160	3,871,508
2025-01-14	17.100	17.400	16.900	16.900	14.896	6,365,162
2025-01-13	16.900	17.000	16.700	16.800	14.808	3,483,378
2025-01-10	16.900	17.200	16.600	17.100	15.072	8,853,166
2025-01-09	17.600	17.600	16.900	17.000	14.984	9,866,613
2025-01-08	17.800	18.200	17.500	17.500	15.425	6,779,030
2025-01-07	18.000	18.000	17.600	17.900	15.777	8,812,182
2025-01-06	18.100	18.600	17.900	18.000	15.866	19,767,801
2025-01-03	17.900	18.100	17.800	17.900	15.777	5,410,312
2025-01-02	17.900	18.000	17.700	17.900	15.777	2,831,551
2024-12-30	17.600	18.100	17.500	18.100	15.954	4,774,929
2024-12-27	17.600	17.800	17.600	17.600	15.513	2,653,784
2024-12-26	18.000	18.000	17.500	17.600	15.513	6,610,612
2024-12-25	17.600	18.100	17.600	18.100	15.954	7,907,841
2024-12-24	17.100	17.500	17.100	17.400	15.337	3,194,406
2024-12-23	17.100	17.300	16.800	17.100	15.072	5,023,769
2024-12-20	17.200	17.300	16.700	17.000	14.984	5,847,390
2024-12-19	17.100	17.400	17.000	17.200	15.160	2,683,450
2024-12-18	17.300	17.600	17.200	17.300	15.249	4,996,566
2024-12-17	18.000	18.100	17.200	17.200	15.160	7,955,586
2024-12-16	18.000	18.200	17.800	18.000	15.866	4,516,928
2024-12-13	18.700	18.800	17.700	17.900	15.777	12,957,520
2024-12-12	18.900	19.300	18.600	18.700	16.483	6,918,949
2024-12-11	18.900	19.000	18.700	18.800	16.571	2,771,543
2024-12-09	18.900	19.100	18.500	18.900	16.659	10,491,880
2024-12-06	19.200	19.600	19.100	19.200	16.923	9,282,978
2024-12-04	19.300	19.300	18.900	19.100	16.835	4,245,809
2024-12-03	18.700	19.200	18.700	19.200	16.923	10,440,770
2024-12-02	18.500	18.800	18.500	18.700	16.483	7,428,196
2024-11-29	18.500	18.600	18.300	18.400	16.218	8,584,262
2024-11-28	18.200	18.700	18.200	18.500	16.306	19,244,061
2024-11-27	17.900	18.100	17.800	18.000	15.866	8,518,213
2024-11-26	17.700	18.200	17.600	17.800	15.689	11,672,160
2024-11-25	18.000	18.000	17.200	17.600	15.513	14,067,980
2024-11-22	18.100	18.200	17.600	17.900	15.777	11,629,740
2024-11-21	18.000	18.300	18.000	18.000	15.866	5,027,991
2024-11-20	18.400	18.400	17.900	18.000	15.866	8,901,412
2024-11-19	18.100	18.500	18.000	18.300	16.130	10,545,580
2024-11-18	18.200	18.600	17.800	18.000	15.866	10,350,810
2024-11-15	18.400	18.500	17.900	18.200	16.042	11,214,990
2024-11-14	18.200	18.400	17.800	18.000	15.866	12,939,210
2024-11-13	18.300	18.400	17.800	18.200	16.042	14,708,010
2024-11-12	19.400	19.400	18.300	18.300	16.130	26,223,840
2024-11-11	19.500	19.700	18.600	19.300	17.011	38,118,406
2024-11-08	21.400	21.500	21.000	21.300	18.774	13,551,300
2024-11-07	21.300	21.500	20.900	21.100	18.598	21,921,600
2024-11-06	20.600	21.300	20.500	20.900	18.422	22,140,320
2024-11-05	20.300	20.600	20.300	20.500	18.069	2,887,324
2024-11-04	20.500	20.600	20.300	20.300	17.893	3,030,587
2024-11-01	20.600	20.700	20.300	20.400	17.981	5,495,769
2024-10-31	20.500	20.700	20.100	20.700	18.245	8,813,697
2024-10-30	20.600	20.800	20.400	20.500	18.069	7,343,051
2024-10-29	20.200	20.700	20.100	20.700	18.245	17,264,900
2024-10-28	20.000	20.400	19.700	19.800	17.452	13,708,290
2024-10-25	20.200	20.200	19.500	19.700	17.364	9,236,190
2024-10-24	20.000	20.300	19.900	20.100	17.717	7,355,220

← NewerPage 8 of 21 · 1,213 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.