Srithai Superware PCL (BKK:SITHAI)
Thailand · Delayed Price · Currency is THB 1.050
0.00 (0.00%)
May 22, 2026, 4:36 PM ICT
Srithai Superware PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 295,499 |
| May 21, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 3.96% | 883,500 |
| May 20, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 271,091 |
| May 19, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 512,211 |
| May 18, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 578,301 |
| May 15, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 235,200 |
| May 14, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 419,000 |
| May 13, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 4.00% | 913,303 |
| May 12, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 62,512 |
| May 11, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 318,601 |
| May 8, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 776,603 |
| May 7, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 453,300 |
| May 6, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 65,404 |
| May 5, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 148,200 |
| Apr 30, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.98 | 0.99% | 18,445 |
| Apr 29, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.97 | -0.98% | 113,010 |
| Apr 28, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.98 | 0.99% | 290,302 |
| Apr 27, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.97 | - | 137,504 |
| Apr 24, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.97 | - | 156,802 |
| Apr 23, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.97 | - | 90,248 |
| Apr 22, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.97 | - | 159,000 |
| Apr 21, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 0.97 | - | 56,300 |
| Apr 20, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 0.97 | - | 263,100 |
| Apr 17, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.97 | 1.00% | 95,420 |
| Apr 16, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.96 | -0.99% | 57,890 |
| Apr 10, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 0.97 | 3.06% | 710,206 |
| Apr 9, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.94 | -2.00% | 706,400 |
| Apr 8, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 0.96 | 1.01% | 1,109,313 |
| Apr 7, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.95 | -1.00% | 468,481 |
| Apr 3, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.96 | - | 68,800 |
| Apr 2, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.96 | - | 33,300 |
| Apr 1, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 0.96 | -0.99% | 171,800 |
| Mar 31, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 0.97 | - | 73,900 |
| Mar 30, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.97 | - | 20,901 |
| Mar 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | - | 901 |
| Mar 26, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 0.97 | - | 360,253 |
| Mar 25, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.97 | 2.02% | 119,300 |
| Mar 24, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.95 | - | 179,000 |
| Mar 23, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.95 | -1.98% | 225,400 |
| Mar 20, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.97 | 1.00% | 18,210 |
| Mar 19, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 0.96 | -3.85% | 295,250 |
| Mar 18, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.00 | 0.97% | 325,805 |
| Mar 17, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 0.99 | - | 77,459 |
| Mar 16, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 0.99 | 1.98% | 231,361 |
| Mar 13, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.97 | -0.98% | 25,807 |
| Mar 12, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.98 | 0.99% | 81,901 |
| Mar 11, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 0.97 | 1.00% | 135,004 |
| Mar 10, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 0.96 | 2.04% | 177,400 |
| Mar 9, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.94 | -2.00% | 117,112 |
| Mar 6, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.96 | - | 269,402 |