Srithai Superware PCL (BKK:SITHAI)
Thailand · Delayed Price · Currency is THB 1.070
-0.020 (-1.87%)
Oct 8, 2025, 4:39 PM ICT
Srithai Superware PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 289,200 |
| Oct 6, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.75% | 237,319 |
| Oct 3, 2025 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 1.87% | 120,900 |
| Oct 2, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 8,356 |
| Oct 1, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 28,230 |
| Sep 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 64,906 |
| Sep 29, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 14,400 |
| Sep 26, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 287,602 |
| Sep 25, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 38,513 |
| Sep 24, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 52,401 |
| Sep 23, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 135,011 |
| Sep 22, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 262,400 |
| Sep 19, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 127,645 |
| Sep 18, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 40,531 |
| Sep 17, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 54,604 |
| Sep 16, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 80,980 |
| Sep 15, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 233,900 |
| Sep 12, 2025 | 1.06 | 1.11 | 1.06 | 1.07 | 1.07 | 1.90% | 400,000 |
| Sep 11, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 56,020 |
| Sep 10, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 68,100 |
| Sep 9, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 79,812 |
| Sep 8, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 98,981 |
| Sep 5, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 45,400 |
| Sep 4, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 34,425 |
| Sep 3, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 191,470 |
| Sep 2, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 12,700 |
| Sep 1, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 296,909 |
| Aug 29, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 17,103 |
| Aug 28, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 598,201 |
| Aug 27, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 518,521 |
| Aug 26, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 162,000 |
| Aug 25, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -2.73% | 172,935 |
| Aug 22, 2025 | 1.11 | 1.11 | 1.08 | 1.10 | 1.08 | -0.90% | 498,825 |
| Aug 21, 2025 | 1.11 | 1.11 | 1.09 | 1.11 | 1.09 | - | 328,303 |
| Aug 20, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.09 | 0.91% | 55,400 |
| Aug 19, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.08 | -0.90% | 148,100 |
| Aug 18, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.09 | - | 36,200 |
| Aug 15, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.09 | 0.91% | 214,321 |
| Aug 14, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.08 | -0.90% | 194,200 |
| Aug 13, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.09 | 0.91% | 246,700 |
| Aug 8, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.08 | - | 24,700 |
| Aug 7, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.08 | 1.85% | 70,302 |
| Aug 6, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.06 | -3.57% | 681,500 |
| Aug 5, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.10 | 1.82% | 109,300 |
| Aug 4, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.08 | - | 42,519 |
| Aug 1, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.08 | -1.79% | 21,700 |
| Jul 31, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.10 | 1.82% | 10,511 |
| Jul 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | -0.90% | 20,725 |
| Jul 29, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.09 | 0.91% | 41,301 |
| Jul 25, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.08 | 0.92% | 4,000 |