Sub Sri Thai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	6.600	6.600	6.450	6.550	6.507	700
2023-01-23	6.400	6.600	6.400	6.600	6.556	6,900
2023-01-20	6.450	6.450	6.450	6.450	6.407	1,900
2023-01-19	6.400	6.400	6.400	6.400	6.358	700
2023-01-18	6.400	6.450	6.400	6.400	6.358	4,100
2023-01-17	6.450	6.500	6.250	6.400	6.358	5,900
2023-01-16	6.350	6.400	6.350	6.400	6.358	42,800
2023-01-13	6.350	6.450	6.300	6.300	6.258	57,600
2023-01-12	6.500	6.500	6.450	6.450	6.407	10,900
2023-01-11	6.600	6.650	6.500	6.500	6.457	5,000
2023-01-10	6.650	6.650	6.500	6.550	6.507	6,000
2023-01-09	6.600	6.600	6.600	6.600	6.556	15,700
2023-01-06	6.650	6.650	6.600	6.650	6.606	7,400
2023-01-05	6.700	6.700	6.600	6.600	6.556	27,000
2023-01-04	6.850	6.850	6.700	6.700	6.656	17,900
2023-01-03	7.000	7.000	6.600	6.650	6.606	164,400
2022-12-30	6.450	7.000	6.400	6.750	6.705	2,014,900
2022-12-29	6.450	6.500	6.450	6.500	6.457	5,100
2022-12-28	6.500	6.500	6.400	6.450	6.407	15,900
2022-12-27	6.500	6.500	6.500	6.500	6.457	86,400
2022-12-26	6.500	6.500	6.500	6.500	6.457	24,100
2022-12-23	6.550	6.550	6.500	6.500	6.457	8,200
2022-12-22	6.450	6.450	6.400	6.400	6.358	1,800
2022-12-21	6.400	6.450	6.400	6.450	6.407	26,000
2022-12-20	6.400	6.500	6.400	6.450	6.407	3,100
2022-12-19	6.400	6.450	6.400	6.400	6.358	11,300
2022-12-16	6.400	6.400	6.400	6.400	6.358	157,000
2022-12-15	6.400	6.500	6.400	6.500	6.457	700
2022-12-14	6.450	6.450	6.400	6.400	6.358	8,000
2022-12-13	6.450	6.500	6.450	6.500	6.457	2,100
2022-12-09	6.450	6.450	6.400	6.400	6.358	4,200
2022-12-08	6.450	6.450	6.400	6.400	6.358	75,900
2022-12-07	6.400	6.500	6.400	6.400	6.358	192,000
2022-12-06	6.600	6.600	6.400	6.400	6.358	29,000
2022-12-02	6.400	6.400	6.350	6.350	6.308	1,000
2022-12-01	6.400	6.400	6.250	6.250	6.209	40,200
2022-11-30	6.450	6.450	6.400	6.400	6.358	200
2022-11-29	6.450	6.450	6.300	6.450	6.407	60,700
2022-11-28	6.300	6.400	6.300	6.400	6.358	3,100
2022-11-25	6.450	6.500	6.300	6.350	6.308	7,700
2022-11-24	6.450	6.450	6.400	6.450	6.407	2,800
2022-11-23	6.300	6.400	6.300	6.400	6.343	28,800
2022-11-22	6.300	6.350	6.250	6.300	6.244	35,500
2022-11-21	6.250	6.300	6.200	6.250	6.194	10,600
2022-11-18	6.150	6.150	6.100	6.100	6.045	2,500
2022-11-17	6.300	6.300	6.200	6.250	6.194	9,000
2022-11-16	6.250	6.300	6.200	6.200	6.145	81,300
2022-11-15	6.300	6.300	6.200	6.250	6.194	3,000
2022-11-14	6.300	6.300	6.200	6.250	6.194	41,100
2022-11-11	6.250	6.250	6.100	6.200	6.145	9,300
2022-11-10	6.400	6.400	6.100	6.150	6.095	51,600
2022-11-09	6.300	6.400	6.250	6.250	6.194	8,500
2022-11-08	6.300	6.350	6.300	6.300	6.244	9,100
2022-11-07	6.250	6.300	6.250	6.300	6.244	2,500
2022-11-04	6.200	6.300	6.200	6.250	6.194	1,700
2022-11-03	6.200	6.200	6.150	6.200	6.145	5,700
2022-11-02	6.200	6.200	6.150	6.150	6.095	2,200
2022-11-01	6.150	6.150	6.100	6.100	6.045	7,000
2022-10-31	6.200	6.200	6.100	6.200	6.145	11,100
2022-10-28	6.200	6.200	6.150	6.150	6.095	900

← NewerPage 16 of 21 · 1,204 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-02	0.0100 THB
2023-05-03	0.0300 THB
2022-11-24	0.0150 THB
2022-05-06	0.0300 THB
2021-05-06	0.0058 THB
2020-05-08	0.0122 THB
2019-05-03	0.0500 THB

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