Solartron Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.220	1.230	1.190	1.200	1.200	5,537,500
2022-02-04	1.230	1.260	1.210	1.210	1.210	14,978,700
2022-02-03	1.230	1.240	1.210	1.220	1.220	4,635,300
2022-02-02	1.240	1.250	1.220	1.240	1.240	6,985,700
2022-02-01	1.170	1.260	1.170	1.240	1.240	32,714,500
2022-01-31	1.190	1.200	1.160	1.170	1.170	3,365,900
2022-01-28	1.110	1.200	1.110	1.170	1.170	7,957,300
2022-01-27	1.180	1.180	1.110	1.130	1.130	13,369,600
2022-01-26	1.220	1.220	1.180	1.190	1.190	7,137,700
2022-01-25	1.240	1.250	1.210	1.220	1.220	9,740,700
2022-01-24	1.230	1.240	1.190	1.240	1.240	11,410,000
2022-01-21	1.240	1.240	1.210	1.220	1.220	10,026,400
2022-01-20	1.190	1.260	1.190	1.230	1.230	23,519,900
2022-01-19	1.210	1.220	1.180	1.190	1.190	11,650,900
2022-01-18	1.240	1.240	1.210	1.220	1.220	10,367,200
2022-01-17	1.240	1.250	1.230	1.240	1.240	6,445,000
2022-01-14	1.250	1.260	1.240	1.240	1.240	8,489,200
2022-01-13	1.260	1.270	1.240	1.250	1.250	14,115,600
2022-01-12	1.230	1.270	1.220	1.270	1.270	34,649,400
2022-01-11	1.240	1.240	1.210	1.220	1.220	20,001,300
2022-01-10	1.250	1.270	1.220	1.240	1.240	21,276,400
2022-01-07	1.370	1.370	1.230	1.240	1.240	93,477,100
2022-01-06	1.510	1.510	1.440	1.440	1.440	9,949,000
2022-01-05	1.510	1.520	1.460	1.510	1.510	4,253,800
2022-01-04	1.520	1.540	1.490	1.510	1.510	9,127,500
2021-12-30	1.480	1.550	1.470	1.500	1.500	6,415,700
2021-12-29	1.500	1.500	1.450	1.480	1.480	5,648,500
2021-12-28	1.510	1.560	1.490	1.500	1.500	6,033,100
2021-12-27	1.610	1.620	1.530	1.530	1.530	7,113,700
2021-12-24	1.670	1.700	1.610	1.620	1.620	7,830,900
2021-12-23	1.700	1.700	1.650	1.670	1.670	6,313,200
2021-12-22	1.730	1.740	1.660	1.700	1.700	26,748,800
2021-12-21	1.610	1.730	1.590	1.730	1.730	43,208,200
2021-12-20	1.570	1.630	1.560	1.590	1.590	26,182,900
2021-12-17	1.500	1.590	1.500	1.560	1.560	23,996,000
2021-12-16	1.560	1.560	1.480	1.500	1.500	9,599,600
2021-12-15	1.430	1.640	1.430	1.550	1.550	25,843,900
2021-12-14	1.450	1.450	1.410	1.440	1.440	3,955,200
2021-12-13	1.480	1.490	1.420	1.460	1.460	4,604,200
2021-12-09	1.500	1.520	1.470	1.470	1.470	4,955,500
2021-12-08	1.560	1.560	1.490	1.500	1.500	7,293,100
2021-12-07	1.580	1.580	1.520	1.560	1.560	6,368,300
2021-12-03	1.570	1.620	1.540	1.560	1.560	3,697,400
2021-12-02	1.600	1.600	1.530	1.560	1.560	1,268,400
2021-12-01	1.580	1.590	1.540	1.590	1.590	1,161,400
2021-11-30	1.550	1.620	1.540	1.550	1.550	2,792,500
2021-11-29	1.610	1.620	1.540	1.560	1.560	7,728,500
2021-11-26	1.690	1.690	1.620	1.640	1.640	3,452,600
2021-11-25	1.710	1.710	1.680	1.700	1.700	1,249,500
2021-11-24	1.700	1.740	1.660	1.700	1.700	6,439,600
2021-11-23	1.730	1.730	1.660	1.680	1.680	7,362,200
2021-11-22	1.660	1.760	1.660	1.730	1.730	8,892,500
2021-11-19	1.610	1.680	1.610	1.660	1.660	4,701,600
2021-11-18	1.640	1.650	1.610	1.630	1.630	2,337,800
2021-11-17	1.750	1.750	1.590	1.640	1.640	6,837,500
2021-11-16	1.760	1.790	1.760	1.760	1.760	1,100,200
2021-11-15	1.810	1.810	1.760	1.780	1.780	1,201,100
2021-11-12	1.810	1.820	1.790	1.800	1.800	2,058,000
2021-11-11	1.810	1.810	1.780	1.810	1.810	1,578,400
2021-11-10	1.780	1.820	1.760	1.810	1.810	1,917,100

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.