Sri Trang Agro-Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	15.900	16.100	15.800	15.800	13.186	4,095,507
2023-08-03	16.300	16.300	15.900	15.900	13.269	6,425,065
2023-08-02	16.500	16.800	16.300	16.400	13.686	7,914,532
2023-07-31	16.500	16.600	16.100	16.300	13.603	6,680,581
2023-07-27	16.300	16.600	16.300	16.500	13.770	3,837,759
2023-07-26	16.700	16.700	16.200	16.300	13.603	4,620,761
2023-07-25	16.600	16.900	16.600	16.600	13.853	4,008,931
2023-07-24	17.000	17.000	16.500	16.500	13.770	3,950,772
2023-07-21	17.200	17.300	16.700	16.800	14.020	4,774,746
2023-07-20	17.500	17.600	17.200	17.300	14.437	2,665,958
2023-07-19	17.400	18.000	17.300	17.600	14.688	9,004,395
2023-07-18	17.300	17.400	17.200	17.300	14.437	1,641,160
2023-07-17	17.100	17.400	17.000	17.300	14.437	3,821,101
2023-07-14	17.000	17.200	16.900	17.000	14.187	4,329,851
2023-07-13	16.800	17.200	16.600	17.000	14.187	5,078,075
2023-07-12	17.100	17.300	16.600	16.600	13.853	4,245,804
2023-07-11	17.300	17.400	17.000	17.100	14.271	1,251,605
2023-07-10	17.100	17.500	17.000	17.300	14.437	2,075,981
2023-07-07	17.300	17.400	17.000	17.200	14.354	2,219,374
2023-07-06	16.900	17.600	16.900	17.300	14.437	6,210,742
2023-07-05	17.200	17.200	16.900	17.000	14.187	2,257,791
2023-07-04	16.600	17.200	16.500	17.100	14.271	3,375,682
2023-07-03	17.000	17.000	16.400	16.600	13.853	5,419,627
2023-06-30	17.000	17.200	16.800	17.000	14.187	4,912,392
2023-06-29	16.800	17.600	16.700	17.000	14.187	6,318,212
2023-06-28	16.900	17.000	16.500	16.800	14.020	4,389,028
2023-06-27	17.100	17.200	16.700	16.800	14.020	3,881,817
2023-06-26	17.100	17.300	16.900	17.000	14.187	4,234,531
2023-06-23	17.600	17.600	17.000	17.100	14.271	5,556,163
2023-06-22	18.000	18.000	17.100	17.600	14.688	11,173,710
2023-06-21	18.400	18.400	17.700	17.900	14.938	10,422,610
2023-06-20	18.800	18.800	18.300	18.400	15.355	7,271,011
2023-06-19	19.100	19.300	18.800	18.800	15.689	7,699,530
2023-06-16	18.800	19.000	18.700	19.000	15.856	4,591,604
2023-06-15	18.600	18.900	18.500	18.700	15.606	5,546,394
2023-06-14	18.600	18.800	18.400	18.600	15.522	5,230,968
2023-06-13	18.500	18.800	18.500	18.600	15.522	4,870,072
2023-06-12	18.800	18.800	18.400	18.500	15.439	4,935,652
2023-06-09	19.000	19.000	18.600	18.800	15.689	5,472,715
2023-06-08	18.800	19.100	18.600	19.000	15.856	5,394,096
2023-06-07	18.800	18.900	18.500	18.700	15.606	3,831,374
2023-06-06	19.000	19.000	18.500	18.700	15.606	3,098,702
2023-06-02	18.800	19.000	18.800	18.900	15.773	2,003,229
2023-06-01	19.000	19.000	18.600	18.700	15.606	2,067,522
2023-05-31	18.900	19.000	18.700	19.000	15.856	4,524,857
2023-05-30	18.700	19.200	18.700	19.100	15.940	2,752,929
2023-05-29	19.100	19.300	18.700	18.900	15.773	3,196,007
2023-05-26	19.000	19.200	18.800	19.000	15.856	1,833,240
2023-05-25	19.000	19.100	18.800	19.000	15.856	3,055,015
2023-05-24	19.300	19.300	19.000	19.000	15.856	1,715,946
2023-05-23	18.800	19.300	18.800	19.200	16.023	3,229,019
2023-05-22	18.600	19.000	18.100	18.800	15.689	4,759,803
2023-05-19	18.800	18.900	18.400	18.800	15.689	2,526,248
2023-05-18	18.800	18.900	18.500	18.800	15.689	2,866,303
2023-05-17	18.900	19.200	18.500	18.700	15.606	5,827,951
2023-05-16	18.500	18.900	18.300	18.700	15.606	3,886,716
2023-05-15	19.300	19.300	18.400	18.500	15.439	5,471,295
2023-05-12	18.900	19.600	18.900	19.300	16.107	6,686,234
2023-05-11	20.200	20.300	18.800	18.800	15.689	12,356,450
2023-05-10	20.000	20.500	19.900	20.200	16.858	4,674,792

← NewerPage 14 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.5000 THB
2026-04-21	0.5000 THB
2025-04-18	1.0000 THB
2024-04-18	1.0000 THB
2023-04-19	0.2800 THB
2022-08-23	0.1500 THB
2022-04-19	0.1000 THB
2021-11-19	1.2500 THB
2021-08-23	0.2500 THB
2021-05-25	1.0000 THB
2021-04-12	1.7500 THB
2020-11-26	0.5000 THB
2020-04-29	0.3500 THB
2019-05-09	0.4000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.