Sub Sri Thai Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 4.960 | 4.960 | 4.940 | 4.940 | 4.940 | 200 |
| 2024-10-11 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2024-10-10 | 4.940 | 4.940 | 4.920 | 4.920 | 4.920 | 200 |
| 2024-10-09 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 700 |
| 2024-10-08 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2024-10-07 | 4.960 | 4.960 | 4.920 | 4.920 | 4.920 | 600 |
| 2024-10-04 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2024-10-03 | 4.980 | 4.980 | 4.960 | 4.960 | 4.960 | 800 |
| 2024-10-02 | 4.980 | 4.980 | 4.960 | 4.960 | 4.960 | 900 |
| 2024-10-01 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2024-09-30 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 100 |
| 2024-09-27 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-09-26 | 4.980 | 4.980 | 4.940 | 4.940 | 4.940 | 400 |
| 2024-09-25 | 4.980 | 4.980 | 4.920 | 4.940 | 4.940 | 15,800 |
| 2024-09-24 | 4.900 | 4.980 | 4.900 | 4.940 | 4.940 | 6,300 |
| 2024-09-23 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 800 |
| 2024-09-20 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2024-09-19 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2024-09-18 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2024-09-17 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2024-09-16 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2024-09-13 | 4.980 | 4.980 | 4.960 | 4.960 | 4.960 | 200 |
| 2024-09-12 | 4.940 | 4.980 | 4.920 | 4.940 | 4.940 | 1,900 |
| 2024-09-11 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 100 |
| 2024-09-10 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 1,100 |
| 2024-09-09 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-09-06 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 400 |
| 2024-09-05 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 300 |
| 2024-09-04 | 4.960 | 4.960 | 4.920 | 4.940 | 4.940 | 500 |
| 2024-09-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-09-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-08-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
| 2024-08-29 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 300 |
| 2024-08-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2024-08-27 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 100 |
| 2024-08-26 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 100 |
| 2024-08-23 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 700 |
| 2024-08-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-08-21 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 500 |
| 2024-08-20 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 900 |
| 2024-08-19 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-08-16 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 100 |
| 2024-08-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-08-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 100 |
| 2024-08-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 53,100 |
| 2024-08-09 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 26,900 |
| 2024-08-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-08-07 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 400 |
| 2024-08-06 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 500 |
| 2024-08-05 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 700 |
| 2024-08-02 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-08-01 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 500 |
| 2024-07-31 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 500 |
| 2024-07-30 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-07-26 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 100 |
| 2024-07-25 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 1,000 |
| 2024-07-24 | 5.100 | 5.150 | 5.000 | 5.100 | 5.100 | 56,800 |
| 2024-07-23 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 2,900 |
| 2024-07-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 100 |
| 2024-07-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 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.