Srithai Superware PCL (BKK:SITHAI)
Thailand · Delayed Price · Currency is THB 1.130
-0.010 (-0.88%)
Sep 3, 2026, 4:36 PM ICT
Srithai Superware PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 994,100 |
| Sep 1, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 637,410 |
| Aug 31, 2026 | 1.12 | 1.17 | 1.11 | 1.16 | 1.16 | 3.57% | 1,201,808 |
| Aug 28, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 302,811 |
| Aug 27, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 198,629 |
| Aug 26, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 157,600 |
| Aug 25, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 359,305 |
| Aug 24, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.13 | - | 527,478 |
| Aug 21, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.13 | - | 542,464 |
| Aug 20, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.13 | -0.86% | 702,700 |
| Aug 19, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.14 | -0.85% | 400,667 |
| Aug 18, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.15 | -2.50% | 1,222,035 |
| Aug 17, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.18 | 0.84% | 1,386,104 |
| Aug 14, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.17 | -0.83% | 2,114,900 |
| Aug 13, 2026 | 1.16 | 1.21 | 1.16 | 1.20 | 1.18 | 5.26% | 5,116,816 |
| Aug 11, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.12 | 0.88% | 730,102 |
| Aug 10, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.11 | 0.89% | 873,189 |
| Aug 7, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.10 | - | 817,609 |
| Aug 6, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.10 | -0.88% | 549,217 |
| Aug 5, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.11 | - | 68,706 |
| Aug 4, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.11 | 1.80% | 488,309 |
| Aug 3, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.09 | - | 336,412 |
| Jul 31, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.09 | 0.91% | 519,264 |
| Jul 30, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.08 | 1.85% | 546,028 |
| Jul 27, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.06 | - | 11,750 |
| Jul 24, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.06 | -0.92% | 2,306,538 |
| Jul 23, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.07 | 0.93% | 1,693,100 |
| Jul 22, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.06 | -1.82% | 111,501 |
| Jul 21, 2026 | 1.09 | 1.11 | 1.06 | 1.10 | 1.08 | 1.85% | 3,156,667 |
| Jul 20, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.06 | -0.92% | 607,601 |
| Jul 17, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.07 | 0.93% | 1,304,308 |
| Jul 16, 2026 | 1.08 | 1.08 | 1.04 | 1.08 | 1.06 | - | 804,404 |
| Jul 15, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.06 | 1.89% | 2,050,406 |
| Jul 14, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.04 | 1.92% | 4,224,320 |
| Jul 13, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.02 | 4.00% | 1,574,800 |
| Jul 10, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 0.98 | - | 384,810 |
| Jul 9, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 0.98 | - | 1,572,100 |
| Jul 8, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 0.98 | -1.96% | 2,996,660 |
| Jul 7, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.00 | - | 792,000 |
| Jul 6, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.00 | -0.97% | 225,600 |
| Jul 3, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.01 | - | 1,786,700 |
| Jul 2, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.01 | - | 161,700 |
| Jul 1, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.01 | 0.98% | 305,602 |
| Jun 30, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.00 | - | 27,000 |
| Jun 29, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.00 | 0.99% | 182,312 |
| Jun 26, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 0.99 | -0.98% | 1,286,806 |
| Jun 25, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.00 | -0.97% | 512,700 |
| Jun 24, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.01 | - | 783,978 |
| Jun 23, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.01 | - | 1,297,800 |
| Jun 22, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.01 | - | 265,800 |