Srithai Superware PCL (BKK:SITHAI)
Thailand · Delayed Price · Currency is THB 0.9900
-0.0200 (-1.98%)
Mar 23, 2026, 4:37 PM ICT
Srithai Superware PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 18,210 |
| Mar 19, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -3.85% | 295,250 |
| Mar 18, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 325,805 |
| Mar 17, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 77,459 |
| Mar 16, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 1.98% | 231,361 |
| Mar 13, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 25,807 |
| Mar 12, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 81,901 |
| Mar 11, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 1.00% | 135,004 |
| Mar 10, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 2.04% | 177,400 |
| Mar 9, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 117,112 |
| Mar 6, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 269,402 |
| Mar 5, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 366,900 |
| Mar 4, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -3.88% | 771,112 |
| Mar 2, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 715,400 |
| Feb 27, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 627,720 |
| Feb 26, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 30,912 |
| Feb 25, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 130,400 |
| Feb 24, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 131,514 |
| Feb 23, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | - | 426,401 |
| Feb 20, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | 452,901 |
| Feb 19, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 592,905 |
| Feb 18, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 269,204 |
| Feb 17, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 202,106 |
| Feb 16, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 184,603 |
| Feb 13, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 90,201 |
| Feb 12, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 33,513 |
| Feb 11, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 3,617,402 |
| Feb 10, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 2.97% | 725,899 |
| Feb 9, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 407,002 |
| Feb 6, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.97% | 62,428 |
| Feb 5, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | 41,600 |
| Feb 4, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 11,539 |
| Feb 3, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 23,308 |
| Feb 2, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 266,807 |
| Jan 30, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.96% | 273,300 |
| Jan 29, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 923,400 |
| Jan 28, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 123,704 |
| Jan 27, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 108,700 |
| Jan 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 2,290 |
| Jan 23, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 321,402 |
| Jan 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 143,700 |
| Jan 21, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 33,700 |
| Jan 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 120,615 |
| Jan 19, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 48,300 |
| Jan 16, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 74,904 |
| Jan 15, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 18,201 |
| Jan 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 217,502 |
| Jan 13, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 34,915 |
| Jan 12, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 25,401 |
| Jan 9, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 20,402 |