Sub Sri Thai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	6.250	6.500	6.250	6.250	6.194	76,800
2022-07-26	6.250	6.300	6.050	6.250	6.194	205,400
2022-07-25	6.250	6.250	6.050	6.150	6.095	5,500
2022-07-22	6.400	6.400	6.100	6.100	6.045	18,700
2022-07-21	6.250	6.250	6.000	6.150	6.095	29,800
2022-07-20	6.300	6.300	6.150	6.150	6.095	13,800
2022-07-19	6.200	6.350	6.200	6.200	6.145	19,500
2022-07-18	6.350	6.400	6.200	6.200	6.145	18,200
2022-07-15	6.150	6.800	6.150	6.200	6.145	313,400
2022-07-14	6.200	6.250	6.150	6.150	6.095	167,700
2022-07-12	6.600	6.600	6.200	6.250	6.194	52,500
2022-07-11	6.200	6.500	6.200	6.300	6.244	8,800
2022-07-08	6.200	6.500	6.200	6.200	6.145	41,600
2022-07-07	6.600	6.700	6.200	6.200	6.145	84,400
2022-07-06	5.900	6.800	5.900	6.200	6.145	395,700
2022-07-05	6.100	6.100	5.900	5.900	5.847	81,900
2022-07-04	6.000	6.100	5.900	5.900	5.847	9,400
2022-07-01	5.950	6.100	5.900	6.000	5.946	25,900
2022-06-30	6.000	6.000	5.900	5.900	5.847	22,000
2022-06-29	5.850	6.000	5.850	5.900	5.847	67,000
2022-06-28	6.000	6.000	5.700	5.700	5.649	22,100
2022-06-27	5.600	5.700	5.550	5.700	5.649	22,800
2022-06-24	5.200	5.550	5.100	5.500	5.451	294,300
2022-06-23	5.500	5.600	5.500	5.500	5.451	102,700
2022-06-22	5.700	5.700	5.550	5.600	5.550	17,800
2022-06-21	5.650	5.650	5.550	5.550	5.500	5,200
2022-06-20	5.500	5.600	5.500	5.550	5.500	12,700
2022-06-17	5.600	5.800	5.500	5.500	5.451	102,100
2022-06-16	6.450	6.450	5.500	5.500	5.451	255,500
2022-06-15	6.400	6.500	6.300	6.350	6.293	199,600
2022-06-14	6.300	7.000	6.300	6.300	6.244	490,700
2022-06-13	6.550	6.550	6.300	6.300	6.244	178,900
2022-06-10	6.550	6.750	6.500	6.550	6.491	119,700
2022-06-09	6.950	7.000	6.650	6.650	6.591	208,400
2022-06-08	6.750	7.300	6.750	6.950	6.888	747,000
2022-06-07	7.100	7.450	6.750	6.800	6.739	1,426,100
2022-06-06	6.700	7.850	6.350	7.000	6.937	6,244,400
2022-06-02	6.550	6.600	6.300	6.300	6.244	33,700
2022-06-01	6.200	7.300	6.200	6.600	6.541	1,127,600
2022-05-31	6.300	6.350	6.300	6.350	6.293	124,700
2022-05-30	6.200	6.400	6.200	6.300	6.244	114,700
2022-05-27	6.450	6.450	6.150	6.150	6.095	293,500
2022-05-26	6.200	7.650	6.050	6.300	6.244	1,102,700
2022-05-25	5.500	5.950	5.400	5.900	5.847	150,300
2022-05-24	5.350	5.500	5.300	5.300	5.253	6,000
2022-05-23	5.300	5.300	5.250	5.250	5.203	4,400
2022-05-20	5.100	5.300	5.100	5.200	5.154	1,800
2022-05-19	5.200	5.250	5.200	5.250	5.203	20,300
2022-05-18	5.350	5.400	5.350	5.350	5.302	500
2022-05-17	5.350	5.400	5.300	5.350	5.302	64,000
2022-05-13	5.350	5.400	5.300	5.300	5.253	25,700
2022-05-12	5.450	5.450	5.350	5.350	5.302	1,800
2022-05-11	5.500	5.500	5.350	5.400	5.352	1,300
2022-05-10	5.400	5.600	5.400	5.450	5.401	11,200
2022-05-09	5.550	5.550	5.400	5.400	5.352	10,100
2022-05-06	5.400	5.550	5.400	5.550	5.500	3,700
2022-05-05	5.500	5.500	5.400	5.400	5.322	23,100
2022-05-03	5.550	5.550	5.500	5.500	5.421	125,700
2022-04-29	5.500	5.600	5.450	5.500	5.421	68,900
2022-04-28	5.550	5.550	5.400	5.400	5.322	20,400

← NewerPage 18 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.