Sub Sri Thai Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 5.200 | 5.200 | 5.200 | 5.200 | 5.125 | 34,700 |
| 2022-01-25 | 5.300 | 5.300 | 5.250 | 5.300 | 5.223 | 300 |
| 2022-01-24 | 5.100 | 5.300 | 5.100 | 5.300 | 5.223 | 13,000 |
| 2022-01-21 | 5.350 | 5.350 | 5.200 | 5.200 | 5.125 | 106,500 |
| 2022-01-20 | 5.150 | 5.300 | 5.150 | 5.250 | 5.174 | 25,700 |
| 2022-01-19 | 5.250 | 5.400 | 5.100 | 5.100 | 5.026 | 66,200 |
| 2022-01-18 | 5.350 | 5.450 | 5.350 | 5.350 | 5.273 | 95,000 |
| 2022-01-17 | 5.600 | 5.600 | 5.350 | 5.350 | 5.273 | 64,000 |
| 2022-01-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.519 | 2,100 |
| 2022-01-13 | 5.400 | 5.650 | 5.400 | 5.500 | 5.421 | 6,100 |
| 2022-01-12 | 5.500 | 5.600 | 5.400 | 5.400 | 5.322 | 2,100 |
| 2022-01-11 | 5.600 | 5.600 | 5.350 | 5.350 | 5.273 | 98,700 |
| 2022-01-10 | 5.650 | 5.650 | 5.600 | 5.600 | 5.519 | 800 |
| 2022-01-07 | 5.350 | 5.450 | 5.350 | 5.450 | 5.371 | 15,500 |
| 2022-01-06 | 5.500 | 5.500 | 5.350 | 5.350 | 5.273 | 118,800 |
| 2022-01-05 | 5.650 | 5.650 | 5.500 | 5.500 | 5.421 | 5,600 |
| 2022-01-04 | 5.550 | 5.550 | 5.500 | 5.550 | 5.470 | 800 |
| 2021-12-30 | 5.400 | 5.500 | 5.350 | 5.350 | 5.273 | 8,200 |
| 2021-12-29 | 5.300 | 5.500 | 5.300 | 5.400 | 5.322 | 77,200 |
| 2021-12-28 | 5.200 | 5.350 | 5.200 | 5.300 | 5.223 | 107,600 |
| 2021-12-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.125 | 2,600 |
| 2021-12-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.125 | 26,500 |
| 2021-12-23 | 5.250 | 5.250 | 5.200 | 5.200 | 5.125 | 11,500 |
| 2021-12-22 | 5.150 | 5.250 | 5.150 | 5.200 | 5.125 | 54,200 |
| 2021-12-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.125 | 100 |
| 2021-12-20 | 5.150 | 5.150 | 5.150 | 5.150 | 5.076 | 1,500 |
| 2021-12-17 | 5.150 | 5.200 | 5.150 | 5.150 | 5.076 | 2,300 |
| 2021-12-16 | 5.100 | 5.200 | 5.100 | 5.150 | 5.076 | 12,300 |
| 2021-12-15 | 5.100 | 5.200 | 5.100 | 5.100 | 5.026 | 41,300 |
| 2021-12-14 | 5.150 | 5.150 | 5.100 | 5.100 | 5.026 | 71,100 |
| 2021-12-13 | 5.000 | 5.150 | 5.000 | 5.100 | 5.026 | 65,100 |
| 2021-12-09 | 5.050 | 5.050 | 5.000 | 5.050 | 4.977 | 38,700 |
| 2021-12-08 | 5.000 | 5.050 | 5.000 | 5.050 | 4.977 | 4,500 |
| 2021-12-07 | 5.000 | 5.050 | 5.000 | 5.000 | 4.928 | 68,600 |
| 2021-12-03 | 5.050 | 5.050 | 5.000 | 5.000 | 4.928 | 103,200 |
| 2021-12-02 | 5.050 | 5.050 | 5.050 | 5.050 | 4.977 | 900 |
| 2021-12-01 | 5.050 | 5.200 | 5.000 | 5.000 | 4.928 | 7,000 |
| 2021-11-30 | 5.050 | 5.050 | 5.000 | 5.000 | 4.928 | 107,600 |
| 2021-11-29 | 5.000 | 5.050 | 5.000 | 5.000 | 4.928 | 247,500 |
| 2021-11-26 | 5.250 | 5.400 | 5.250 | 5.250 | 5.174 | 700 |
| 2021-11-25 | 5.200 | 5.250 | 5.100 | 5.150 | 5.076 | 1,400 |
| 2021-11-24 | 5.000 | 5.200 | 5.000 | 5.200 | 5.125 | 700 |
| 2021-11-23 | 5.050 | 5.050 | 5.000 | 5.050 | 4.977 | 1,300 |
| 2021-11-22 | 5.000 | 5.050 | 5.000 | 5.050 | 4.977 | 8,000 |
| 2021-11-19 | 5.000 | 5.000 | 5.000 | 5.000 | 4.928 | 5,000 |
| 2021-11-18 | 5.000 | 5.050 | 5.000 | 5.000 | 4.928 | 4,800 |
| 2021-11-17 | 5.000 | 5.050 | 5.000 | 5.000 | 4.928 | 211,700 |
| 2021-11-16 | 5.000 | 5.000 | 5.000 | 5.000 | 4.928 | 371,400 |
| 2021-11-15 | 5.000 | 5.050 | 5.000 | 5.000 | 4.928 | 186,900 |
| 2021-11-12 | 5.100 | 5.100 | 5.050 | 5.050 | 4.977 | 1,100 |
| 2021-11-11 | 5.100 | 5.100 | 5.050 | 5.050 | 4.977 | 3,300 |
| 2021-11-10 | 5.050 | 5.100 | 5.050 | 5.050 | 4.977 | 34,300 |
| 2021-11-09 | 5.050 | 5.050 | 5.000 | 5.000 | 4.928 | 9,300 |
| 2021-11-08 | 5.050 | 5.050 | 5.000 | 5.000 | 4.928 | 239,200 |
| 2021-11-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.026 | 150,000 |
| 2021-11-04 | 5.000 | 5.050 | 5.000 | 5.050 | 4.977 | 28,800 |
| 2021-11-03 | 5.050 | 5.050 | 5.000 | 5.050 | 4.977 | 101,700 |
| 2021-11-02 | 5.000 | 5.050 | 5.000 | 5.000 | 4.928 | 135,600 |
| 2021-11-01 | 5.050 | 5.050 | 5.050 | 5.050 | 4.977 | 26,400 |
| 2021-10-29 | 5.050 | 5.050 | 5.000 | 5.050 | 4.977 | 73,200 |
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.