Srithai Superware PCL (BKK:SITHAI)
Thailand · Delayed Price · Currency is THB 1.080
-0.020 (-1.82%)
Jul 22, 2026, 4:35 PM ICT
Srithai Superware PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.09 | 1.11 | 1.06 | 1.10 | 1.10 | 1.85% | 3,156,667 |
| Jul 20, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 607,601 |
| Jul 17, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 1,304,308 |
| Jul 16, 2026 | 1.08 | 1.08 | 1.04 | 1.08 | 1.08 | - | 804,404 |
| Jul 15, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 2,050,406 |
| Jul 14, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 4,224,320 |
| Jul 13, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 1,574,800 |
| Jul 10, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 384,810 |
| Jul 9, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 1,572,100 |
| Jul 8, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -1.96% | 2,996,660 |
| Jul 7, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 792,000 |
| Jul 6, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 225,600 |
| Jul 3, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | - | 1,786,700 |
| Jul 2, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 161,700 |
| Jul 1, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 305,602 |
| Jun 30, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 27,000 |
| Jun 29, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 182,312 |
| Jun 26, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 1,286,806 |
| Jun 25, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 512,700 |
| Jun 24, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | - | 783,978 |
| Jun 23, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | - | 1,297,800 |
| Jun 22, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 265,800 |
| Jun 19, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 35,100 |
| Jun 18, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 38,492 |
| Jun 17, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 25,911 |
| Jun 16, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 518,900 |
| Jun 15, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 163,910 |
| Jun 12, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 303,600 |
| Jun 11, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 301,900 |
| Jun 10, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 366,700 |
| Jun 9, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 183,904 |
| Jun 8, 2026 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -1.87% | 5,489,413 |
| Jun 5, 2026 | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | 0.94% | 2,540,403 |
| Jun 4, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 61,500 |
| Jun 2, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 408,800 |
| May 29, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 569,700 |
| May 28, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 202,600 |
| May 27, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 256,600 |
| May 26, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 651,006 |
| May 25, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 194,448 |
| 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 |