Sub Sri Thai Public Company Limited (SST.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:20PM ICT
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 40,100 |
| 07 Jun 2024 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | 400 |
| 06 Jun 2024 | 5.20 | 5.20 | 4.98 | 5.20 | 5.20 | 4,100 |
| 05 Jun 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 200 |
| 04 Jun 2024 | 5.30 | 5.30 | 5.05 | 5.20 | 5.20 | 4,800 |
| 31 May 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 30 May 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 29 May 2024 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | 2,900 |
| 28 May 2024 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 500 |
| 27 May 2024 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 600 |
| 24 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 23 May 2024 | 5.30 | 5.30 | 5.05 | 5.20 | 5.20 | 1,400 |
| 21 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 20 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 17 May 2024 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | 1,300 |
| 16 May 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 15 May 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 14 May 2024 | 5.25 | 5.25 | 4.96 | 5.05 | 5.05 | 4,200 |
| 13 May 2024 | 5.00 | 5.25 | 4.96 | 5.25 | 5.25 | 39,600 |
| 10 May 2024 | 5.20 | 5.20 | 4.86 | 4.86 | 4.86 | 3,000 |
| 09 May 2024 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1,000 |
| 08 May 2024 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | 1,100 |
| 07 May 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 03 May 2024 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | 300 |
| 02 May 2024 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | 700 |
| 02 May 2024 | 0.01 Dividend | |||||
| 30 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | - |
| 29 Apr 2024 | 5.25 | 5.25 | 5.20 | 5.25 | 5.24 | 500 |
| 26 Apr 2024 | 5.15 | 5.25 | 5.15 | 5.25 | 5.24 | 1,400 |
| 25 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | 200 |
| 24 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | - |
| 23 Apr 2024 | 5.20 | 5.30 | 5.05 | 5.15 | 5.14 | 2,000 |
| 22 Apr 2024 | 5.20 | 5.20 | 5.15 | 5.15 | 5.14 | 800 |
| 19 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.19 | - |
| 18 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.19 | - |
| 17 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.19 | - |
| 11 Apr 2024 | 5.20 | 5.20 | 5.15 | 5.20 | 5.19 | 5,600 |
| 10 Apr 2024 | 5.20 | 5.20 | 5.15 | 5.15 | 5.14 | 9,700 |
| 09 Apr 2024 | 5.10 | 5.20 | 5.10 | 5.20 | 5.19 | 400 |
| 05 Apr 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 5.19 | 1,700 |
| 04 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.19 | 2,200 |
| 03 Apr 2024 | 5.30 | 5.30 | 5.25 | 5.25 | 5.24 | 600 |
| 02 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | 200 |
| 01 Apr 2024 | 5.30 | 5.30 | 5.25 | 5.30 | 5.29 | 400 |
| 29 Mar 2024 | 4.92 | 5.30 | 4.92 | 5.20 | 5.19 | 1,800 |
| 28 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | - |
| 27 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | 100 |
| 26 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | - |
| 25 Mar 2024 | 5.30 | 5.30 | 5.25 | 5.25 | 5.24 | 300 |
| 22 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | - |
| 21 Mar 2024 | 5.25 | 5.30 | 5.25 | 5.25 | 5.24 | 1,000 |
| 20 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | - |
| 19 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | 100 |
| 18 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | 300 |
| 15 Mar 2024 | 5.20 | 5.25 | 5.20 | 5.25 | 5.24 | 600 |
| 14 Mar 2024 | 5.25 | 5.25 | 5.20 | 5.25 | 5.24 | 500 |
| 13 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | 1,100 |
| 12 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | - |
| 11 Mar 2024 | 5.20 | 5.30 | 5.20 | 5.25 | 5.24 | 2,100 |
| 08 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.19 | 100 |
| 07 Mar 2024 | 5.20 | 5.20 | 5.00 | 5.20 | 5.19 | 51,500 |
| 06 Mar 2024 | 5.20 | 5.30 | 5.15 | 5.25 | 5.24 | 900 |
| 05 Mar 2024 | 5.30 | 5.30 | 5.25 | 5.25 | 5.24 | 200 |
| 04 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | 100 |
| 01 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | 100 |
| 29 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | - |
| 28 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | 100 |
| 27 Feb 2024 | 5.30 | 5.30 | 5.25 | 5.25 | 5.24 | 200 |
| 23 Feb 2024 | 5.30 | 5.30 | 5.25 | 5.30 | 5.29 | 800 |
| 22 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | 100 |
| 21 Feb 2024 | 4.98 | 5.25 | 4.98 | 5.10 | 5.09 | 1,600 |
| 20 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.09 | 45,800 |
| 19 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | 200 |
| 16 Feb 2024 | 5.25 | 5.25 | 5.20 | 5.20 | 5.19 | 600 |
| 15 Feb 2024 | 5.20 | 5.20 | 5.15 | 5.15 | 5.14 | 11,200 |
| 14 Feb 2024 | 5.20 | 5.20 | 5.15 | 5.15 | 5.14 | 400 |
| 13 Feb 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 5.09 | 200 |
| 12 Feb 2024 | 4.90 | 5.20 | 4.90 | 5.15 | 5.14 | 500 |
| 09 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.19 | 300 |
| 08 Feb 2024 | 5.15 | 5.15 | 5.10 | 5.15 | 5.14 | 7,200 |
| 07 Feb 2024 | 5.20 | 5.20 | 5.10 | 5.15 | 5.14 | 35,000 |
| 06 Feb 2024 | 5.05 | 5.05 | 4.94 | 5.05 | 5.04 | 700 |
| 05 Feb 2024 | 5.20 | 5.20 | 5.15 | 5.15 | 5.14 | 300 |
| 02 Feb 2024 | 5.10 | 5.10 | 5.05 | 5.05 | 5.04 | 300 |
| 01 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.09 | 100 |
| 31 Jan 2024 | 5.10 | 5.10 | 4.92 | 5.10 | 5.09 | 700 |
| 30 Jan 2024 | 5.20 | 5.20 | 5.00 | 5.05 | 5.04 | 1,600 |
| 29 Jan 2024 | 4.60 | 5.05 | 4.60 | 5.00 | 4.99 | 20,200 |
| 26 Jan 2024 | 4.96 | 4.96 | 4.66 | 4.66 | 4.65 | 1,200 |
| 25 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.85 | - |
| 24 Jan 2024 | 4.80 | 4.90 | 4.62 | 4.86 | 4.85 | 17,800 |
| 23 Jan 2024 | 4.78 | 4.78 | 4.50 | 4.50 | 4.49 | 500 |
| 22 Jan 2024 | 4.52 | 4.80 | 4.50 | 4.80 | 4.79 | 5,900 |
| 19 Jan 2024 | 4.32 | 4.90 | 4.32 | 4.90 | 4.89 | 200 |
| 18 Jan 2024 | 4.90 | 4.90 | 4.74 | 4.90 | 4.89 | 9,100 |
| 17 Jan 2024 | 4.86 | 4.86 | 4.84 | 4.84 | 4.83 | 200 |
| 16 Jan 2024 | 4.72 | 4.72 | 4.66 | 4.66 | 4.65 | 8,000 |
| 15 Jan 2024 | 4.82 | 5.05 | 3.50 | 4.40 | 4.39 | 21,300 |
| 12 Jan 2024 | 4.70 | 5.05 | 4.70 | 5.00 | 4.99 | 9,500 |
| 11 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.99 | 1,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.