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
2024-10-22	20.200	20.300	19.700	19.800	17.452	8,001,483
2024-10-21	20.400	20.400	20.100	20.200	17.805	4,387,208
2024-10-18	20.600	20.700	20.400	20.400	17.981	4,832,973
2024-10-17	20.800	21.000	20.300	20.400	17.981	10,438,100
2024-10-16	20.400	20.800	20.300	20.700	18.245	12,189,150
2024-10-15	21.100	21.100	20.000	20.400	17.981	14,087,090
2024-10-11	21.100	21.400	21.000	21.000	18.510	7,755,684
2024-10-10	21.500	21.500	21.000	21.100	18.598	12,987,290
2024-10-09	21.400	21.600	21.300	21.500	18.950	6,890,359
2024-10-08	21.800	22.100	21.300	21.300	18.774	22,402,039
2024-10-07	21.900	22.200	21.600	21.800	19.215	21,160,230
2024-10-04	21.800	22.200	21.400	21.800	19.215	22,437,830
2024-10-03	22.600	22.800	21.700	21.700	19.127	68,202,672
2024-10-02	25.000	25.250	24.400	24.700	21.771	14,030,760
2024-10-01	24.800	25.500	24.800	25.250	22.256	11,125,310
2024-09-30	24.900	25.750	24.800	25.000	22.035	22,215,850
2024-09-27	24.100	24.500	24.100	24.100	21.242	10,937,730
2024-09-26	24.300	24.400	23.700	24.200	21.330	23,098,250
2024-09-25	24.600	25.250	24.400	24.400	21.507	36,547,008
2024-09-24	23.100	24.200	23.000	24.000	21.154	19,975,301
2024-09-23	23.300	23.400	22.500	23.000	20.273	20,676,840
2024-09-20	23.700	23.900	23.300	23.700	20.890	10,095,600
2024-09-19	23.700	23.900	23.400	23.600	20.801	11,524,440
2024-09-18	23.000	24.100	22.900	23.500	20.713	30,386,840
2024-09-17	22.700	23.100	22.400	22.900	20.184	17,698,490
2024-09-16	21.300	23.300	21.300	22.700	20.008	58,607,168
2024-09-13	21.400	21.400	21.100	21.100	18.598	9,554,385
2024-09-12	20.600	21.200	20.300	21.100	18.598	16,589,080
2024-09-11	21.400	21.400	20.500	20.500	18.069	23,300,330
2024-09-10	22.000	22.000	21.500	21.500	18.950	18,235,090
2024-09-09	21.400	21.500	20.900	21.500	18.950	15,040,920
2024-09-06	21.600	21.700	21.200	21.300	18.774	11,775,850
2024-09-05	21.200	21.800	20.900	21.500	18.950	13,901,420
2024-09-04	21.000	21.300	20.900	21.200	18.686	5,998,063
2024-09-03	21.200	21.600	21.100	21.300	18.774	7,414,762
2024-09-02	22.200	22.200	21.100	21.200	18.686	15,216,120
2024-08-30	22.100	22.300	21.800	22.300	19.656	12,414,890
2024-08-29	22.100	22.400	22.000	22.000	19.391	10,327,070
2024-08-28	22.500	22.600	21.900	21.900	19.303	18,384,641
2024-08-27	21.800	22.400	21.500	22.300	19.656	32,386,461
2024-08-26	21.300	21.600	21.100	21.600	19.039	12,296,170
2024-08-23	21.700	22.200	21.000	21.200	18.686	16,635,061
2024-08-22	21.500	21.800	21.300	21.600	19.039	7,410,091
2024-08-21	21.400	21.700	21.200	21.400	18.862	13,676,270
2024-08-20	20.900	21.400	20.800	21.400	18.862	14,261,650
2024-08-19	20.700	21.000	20.300	20.800	18.334	9,148,628
2024-08-16	20.900	21.000	20.500	20.800	18.334	11,435,860
2024-08-15	20.500	20.900	20.200	20.800	18.334	31,064,449
2024-08-14	19.600	20.000	18.700	19.800	17.452	18,446,180
2024-08-13	18.800	19.700	18.700	19.600	17.276	15,417,800
2024-08-09	19.000	19.300	18.500	18.500	16.306	7,972,583
2024-08-08	18.700	19.600	18.500	18.900	16.659	17,491,699
2024-08-07	18.100	18.700	17.800	18.700	16.483	10,539,750
2024-08-06	18.300	18.500	17.600	17.600	15.513	9,280,044
2024-08-05	19.200	19.200	17.800	18.000	15.866	16,249,180
2024-08-02	19.600	19.600	19.200	19.300	17.011	5,850,020
2024-08-01	20.200	20.200	19.500	19.700	17.364	8,901,420
2024-07-31	19.300	19.800	19.300	19.800	17.452	6,031,378
2024-07-30	19.800	19.900	19.200	19.200	16.923	5,678,613
2024-07-26	19.200	19.900	19.200	19.800	17.452	7,836,461

← NewerPage 9 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.