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
2026-10-15	22.800	23.000	22.100	22.400	22.400	13,552,772
2026-10-14	22.900	23.300	22.900	23.200	23.200	6,813,054
2026-10-12	23.700	23.700	22.500	22.900	22.900	14,559,430
2026-10-09	23.000	23.700	22.900	23.600	23.600	12,351,453
2026-10-08	23.400	23.600	22.800	23.000	23.000	14,872,054
2026-10-07	22.400	23.500	22.400	23.400	23.400	42,934,246
2026-10-06	22.000	22.200	21.500	22.100	22.100	8,222,655
2026-10-05	22.000	22.200	21.800	21.900	21.900	7,071,729
2026-10-02	21.900	22.100	21.600	21.900	21.900	9,080,433
2026-10-01	21.700	22.200	21.500	21.900	21.900	20,940,229
2026-09-30	21.700	22.100	21.300	21.800	21.800	24,835,600
2026-09-29	21.200	21.600	20.700	21.400	21.400	12,376,700
2026-09-28	21.500	21.600	21.100	21.200	21.200	7,405,800
2026-09-25	22.000	22.100	21.500	21.600	21.600	9,200,238
2026-09-24	22.500	22.500	21.800	21.800	21.800	11,443,802
2026-09-23	21.300	22.200	21.200	22.000	22.000	20,255,660
2026-09-22	21.400	21.500	21.100	21.200	21.200	5,957,338
2026-09-21	21.400	21.600	20.900	21.300	21.300	10,722,237
2026-09-18	21.400	21.600	21.200	21.500	21.500	6,649,341
2026-09-17	20.600	21.600	20.600	21.500	21.500	17,929,611
2026-09-16	21.000	21.100	20.300	20.400	20.400	9,961,485
2026-09-15	20.800	21.100	20.700	21.000	21.000	12,436,222
2026-09-14	21.500	21.500	20.600	20.900	20.900	17,162,504
2026-09-11	22.400	22.400	21.600	21.700	21.700	13,324,320
2026-09-10	22.700	22.700	22.200	22.200	22.200	9,168,653
2026-09-09	22.800	23.500	22.300	22.500	22.500	25,163,146
2026-09-08	22.800	23.200	22.500	22.900	22.900	21,555,740
2026-09-07	22.800	22.800	22.300	22.500	22.500	17,867,607
2026-09-04	22.300	22.600	21.800	22.500	22.500	15,774,569
2026-09-03	22.700	22.800	22.300	22.300	22.300	12,469,117
2026-09-02	22.700	22.900	22.100	22.500	22.500	18,542,412
2026-09-01	23.100	23.400	22.400	22.800	22.800	29,007,000
2026-08-31	21.200	23.100	21.200	22.900	22.900	38,094,152
2026-08-28	21.300	22.000	21.100	21.400	21.400	23,073,338
2026-08-27	19.600	21.500	19.600	21.300	21.300	39,780,168
2026-08-26	19.800	20.100	19.400	20.100	19.600	22,966,596
2026-08-25	20.900	20.900	19.700	19.700	19.210	30,870,451
2026-08-24	20.900	20.900	20.300	20.900	20.380	21,042,012
2026-08-21	20.600	21.000	20.300	20.900	20.380	20,118,100
2026-08-20	19.900	20.700	19.900	20.600	20.088	39,354,938
2026-08-19	18.900	20.000	18.900	19.900	19.405	47,258,742
2026-08-18	18.500	19.000	18.500	18.600	18.137	13,004,441
2026-08-17	18.800	18.900	18.000	18.500	18.040	18,445,455
2026-08-14	18.500	18.700	18.300	18.600	18.137	6,764,787
2026-08-13	17.700	18.600	17.600	18.500	18.040	10,687,614
2026-08-11	18.300	18.400	17.600	17.700	17.260	9,734,337
2026-08-10	18.400	18.500	18.300	18.300	17.845	4,770,913
2026-08-07	18.300	18.400	18.300	18.300	17.845	1,828,577
2026-08-06	18.500	18.500	18.300	18.300	17.845	3,788,294
2026-08-05	18.500	18.700	18.400	18.400	17.942	4,285,142
2026-08-04	18.900	19.000	18.600	18.600	18.137	4,884,849
2026-08-03	18.400	18.900	18.300	18.900	18.430	10,384,587
2026-07-31	18.500	18.800	18.300	18.600	18.137	7,626,742
2026-07-30	18.800	18.800	18.100	18.400	17.942	7,044,528
2026-07-27	18.800	19.000	18.500	18.700	18.235	9,499,068
2026-07-24	19.300	19.700	18.700	18.700	18.235	18,526,566
2026-07-23	19.500	19.700	19.100	19.400	18.917	24,170,863
2026-07-22	18.700	19.300	18.300	19.300	18.820	24,439,436
2026-07-21	18.600	18.800	18.400	18.600	18.137	7,386,506
2026-07-20	18.900	19.100	18.600	18.700	18.235	10,231,791

Page 1 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.