Sub Sri Thai Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 5.600 | 5.600 | 5.400 | 5.500 | 5.421 | 121,500 |
| 2022-04-26 | 5.450 | 5.600 | 5.400 | 5.500 | 5.421 | 1,100 |
| 2022-04-25 | 5.450 | 5.450 | 5.400 | 5.450 | 5.371 | 1,400 |
| 2022-04-22 | 5.300 | 5.400 | 5.300 | 5.400 | 5.322 | 37,400 |
| 2022-04-21 | 5.400 | 5.400 | 5.300 | 5.400 | 5.322 | 700 |
| 2022-04-20 | 5.300 | 5.400 | 5.300 | 5.300 | 5.223 | 2,100 |
| 2022-04-19 | 5.300 | 5.400 | 5.300 | 5.350 | 5.273 | 15,300 |
| 2022-04-18 | 5.400 | 5.400 | 5.300 | 5.300 | 5.223 | 1,600 |
| 2022-04-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.322 | 0 |
| 2022-04-11 | 5.400 | 5.450 | 5.300 | 5.400 | 5.322 | 44,900 |
| 2022-04-08 | 5.300 | 5.400 | 5.300 | 5.400 | 5.322 | 10,700 |
| 2022-04-07 | 5.400 | 5.400 | 5.300 | 5.300 | 5.223 | 22,500 |
| 2022-04-05 | 5.450 | 5.450 | 5.400 | 5.400 | 5.322 | 2,100 |
| 2022-04-04 | 5.450 | 5.600 | 5.450 | 5.500 | 5.421 | 800 |
| 2022-04-01 | 5.450 | 5.450 | 5.350 | 5.400 | 5.322 | 1,200 |
| 2022-03-31 | 5.600 | 5.600 | 5.300 | 5.450 | 5.371 | 10,400 |
| 2022-03-30 | 5.450 | 5.450 | 5.450 | 5.450 | 5.371 | 100 |
| 2022-03-29 | 5.450 | 5.450 | 5.350 | 5.400 | 5.322 | 2,300 |
| 2022-03-28 | 5.450 | 5.450 | 5.300 | 5.300 | 5.223 | 6,100 |
| 2022-03-25 | 5.300 | 5.400 | 5.300 | 5.350 | 5.273 | 1,400 |
| 2022-03-24 | 5.450 | 5.450 | 5.400 | 5.400 | 5.322 | 800 |
| 2022-03-23 | 5.300 | 5.400 | 5.300 | 5.400 | 5.322 | 232,100 |
| 2022-03-22 | 5.400 | 5.400 | 5.300 | 5.400 | 5.322 | 600 |
| 2022-03-21 | 5.450 | 5.450 | 5.300 | 5.300 | 5.223 | 106,900 |
| 2022-03-18 | 5.250 | 5.300 | 5.250 | 5.300 | 5.223 | 9,000 |
| 2022-03-17 | 5.200 | 5.250 | 5.200 | 5.250 | 5.174 | 700 |
| 2022-03-16 | 5.250 | 5.250 | 5.200 | 5.250 | 5.174 | 500 |
| 2022-03-15 | 5.200 | 5.250 | 5.200 | 5.250 | 5.174 | 51,400 |
| 2022-03-14 | 5.200 | 5.250 | 5.200 | 5.250 | 5.174 | 400 |
| 2022-03-11 | 5.250 | 5.250 | 5.200 | 5.200 | 5.125 | 1,400 |
| 2022-03-10 | 5.250 | 5.250 | 5.200 | 5.200 | 5.125 | 15,200 |
| 2022-03-09 | 5.200 | 5.250 | 5.200 | 5.250 | 5.174 | 122,000 |
| 2022-03-08 | 5.250 | 5.250 | 5.150 | 5.200 | 5.125 | 344,600 |
| 2022-03-07 | 5.200 | 5.250 | 5.200 | 5.200 | 5.125 | 57,600 |
| 2022-03-04 | 5.250 | 5.250 | 5.200 | 5.200 | 5.125 | 700 |
| 2022-03-03 | 5.200 | 5.300 | 5.200 | 5.200 | 5.125 | 600 |
| 2022-03-02 | 5.200 | 5.300 | 5.200 | 5.200 | 5.125 | 42,000 |
| 2022-03-01 | 5.300 | 5.300 | 5.200 | 5.200 | 5.125 | 104,900 |
| 2022-02-28 | 5.400 | 5.650 | 5.200 | 5.200 | 5.125 | 48,600 |
| 2022-02-25 | 5.200 | 5.350 | 5.200 | 5.300 | 5.223 | 30,200 |
| 2022-02-24 | 5.400 | 5.400 | 5.200 | 5.200 | 5.125 | 1,400 |
| 2022-02-23 | 5.350 | 5.350 | 5.300 | 5.350 | 5.273 | 2,600 |
| 2022-02-22 | 5.200 | 5.300 | 5.200 | 5.300 | 5.223 | 12,300 |
| 2022-02-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.174 | 200 |
| 2022-02-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.174 | 100 |
| 2022-02-17 | 5.350 | 5.350 | 5.200 | 5.200 | 5.125 | 31,500 |
| 2022-02-15 | 5.350 | 5.350 | 5.250 | 5.250 | 5.174 | 500 |
| 2022-02-14 | 5.200 | 5.350 | 5.200 | 5.300 | 5.223 | 15,900 |
| 2022-02-11 | 5.350 | 5.350 | 5.200 | 5.200 | 5.125 | 500 |
| 2022-02-10 | 5.200 | 5.350 | 5.200 | 5.200 | 5.125 | 39,600 |
| 2022-02-09 | 5.300 | 5.300 | 5.250 | 5.250 | 5.174 | 3,100 |
| 2022-02-08 | 5.200 | 5.250 | 5.200 | 5.250 | 5.174 | 2,100 |
| 2022-02-07 | 5.200 | 5.350 | 5.200 | 5.200 | 5.125 | 50,300 |
| 2022-02-04 | 5.400 | 5.400 | 5.200 | 5.200 | 5.125 | 4,700 |
| 2022-02-03 | 5.300 | 5.350 | 5.250 | 5.300 | 5.223 | 3,900 |
| 2022-02-02 | 5.200 | 5.350 | 5.200 | 5.300 | 5.223 | 300 |
| 2022-02-01 | 5.300 | 5.300 | 5.300 | 5.300 | 5.223 | 0 |
| 2022-01-31 | 5.350 | 5.350 | 5.300 | 5.300 | 5.223 | 600 |
| 2022-01-28 | 5.200 | 5.350 | 5.200 | 5.300 | 5.223 | 89,700 |
| 2022-01-27 | 5.200 | 5.250 | 5.200 | 5.200 | 5.125 | 136,100 |
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.