Sub Sri Thai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	6.100	6.250	6.050	6.050	5.996	13,500
2022-10-26	6.300	6.300	6.250	6.250	6.194	1,100
2022-10-25	6.300	6.300	6.300	6.300	6.244	100
2022-10-21	6.250	6.250	6.200	6.200	6.145	3,200
2022-10-20	6.350	6.400	6.350	6.400	6.343	1,100
2022-10-19	6.400	6.450	6.250	6.350	6.293	8,100
2022-10-18	6.400	6.400	6.400	6.400	6.343	200
2022-10-17	6.450	6.450	6.400	6.400	6.343	400
2022-10-12	6.400	6.400	6.400	6.400	6.343	600
2022-10-11	6.450	6.450	6.350	6.350	6.293	600
2022-10-10	6.400	6.500	6.300	6.400	6.343	60,000
2022-10-07	6.450	6.500	6.400	6.400	6.343	33,100
2022-10-06	6.400	6.600	6.400	6.450	6.392	12,500
2022-10-05	6.550	6.600	6.400	6.400	6.343	6,800
2022-10-04	6.600	6.600	6.450	6.450	6.392	50,400
2022-10-03	6.600	6.600	6.550	6.550	6.491	19,000
2022-09-30	6.650	6.650	6.550	6.550	6.491	23,600
2022-09-29	6.600	6.600	6.550	6.600	6.541	25,900
2022-09-28	6.600	6.600	6.550	6.550	6.491	32,400
2022-09-27	6.600	6.600	6.550	6.550	6.491	23,100
2022-09-26	6.500	6.600	6.400	6.600	6.541	54,700
2022-09-23	6.550	6.600	6.550	6.550	6.491	208,700
2022-09-22	6.500	6.550	6.450	6.550	6.491	13,400
2022-09-21	6.600	6.600	6.500	6.500	6.442	13,800
2022-09-20	6.500	6.500	6.500	6.500	6.442	1,200
2022-09-19	6.500	6.550	6.500	6.500	6.442	15,400
2022-09-16	6.550	6.550	6.500	6.500	6.442	15,100
2022-09-15	6.500	6.550	6.500	6.500	6.442	12,400
2022-09-14	6.500	6.550	6.500	6.500	6.442	7,400
2022-09-13	6.550	6.550	6.550	6.550	6.491	2,700
2022-09-12	6.500	6.550	6.500	6.550	6.491	10,600
2022-09-09	6.550	6.600	6.550	6.550	6.491	3,800
2022-09-08	6.600	6.600	6.500	6.500	6.442	4,200
2022-09-07	6.600	6.600	6.550	6.550	6.491	36,300
2022-09-06	6.500	6.550	6.500	6.500	6.442	4,200
2022-09-05	6.500	6.550	6.500	6.550	6.491	1,800
2022-09-02	6.700	6.700	6.500	6.500	6.442	33,300
2022-09-01	6.400	6.550	6.350	6.550	6.491	100,900
2022-08-31	6.400	6.400	6.400	6.400	6.343	2,900
2022-08-30	6.400	6.500	6.350	6.450	6.392	13,400
2022-08-29	6.350	6.400	6.350	6.400	6.343	72,100
2022-08-26	6.350	6.350	6.350	6.350	6.293	20,100
2022-08-25	6.350	6.400	6.350	6.350	6.293	17,100
2022-08-24	6.300	6.400	6.300	6.350	6.293	33,100
2022-08-23	6.350	6.350	6.300	6.300	6.244	31,000
2022-08-22	6.300	6.400	6.300	6.400	6.343	29,700
2022-08-19	6.300	6.400	6.250	6.250	6.194	10,500
2022-08-18	6.200	6.250	6.200	6.200	6.145	22,900
2022-08-17	6.250	6.300	6.200	6.200	6.145	14,800
2022-08-16	6.250	6.350	6.200	6.250	6.194	36,100
2022-08-15	6.300	6.300	6.250	6.250	6.194	2,200
2022-08-11	6.300	6.350	6.200	6.350	6.293	2,500
2022-08-10	6.350	6.350	6.200	6.250	6.194	83,200
2022-08-09	6.300	6.350	6.250	6.300	6.244	23,400
2022-08-08	6.300	6.300	6.250	6.300	6.244	12,900
2022-08-05	6.300	6.300	6.200	6.300	6.244	6,400
2022-08-04	6.200	6.300	6.200	6.250	6.194	6,600
2022-08-03	6.300	6.300	6.200	6.250	6.194	12,200
2022-08-02	6.300	6.300	6.200	6.200	6.145	23,400
2022-08-01	6.300	6.400	6.300	6.350	6.293	500

← NewerPage 17 of 21 · 1,210 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.