Srisawad Power 1979 PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.400	23.600	22.200	23.200	23.200	29,301,795
2026-10-15	22.000	22.400	22.000	22.300	22.300	6,610,102
2026-10-14	22.100	22.300	21.900	22.200	22.200	7,497,537
2026-10-12	21.700	22.400	21.600	22.200	22.200	13,394,540
2026-10-09	21.500	21.500	21.300	21.500	21.500	2,576,264
2026-10-08	21.600	21.600	21.200	21.300	21.300	4,345,321
2026-10-07	21.500	21.700	21.400	21.500	21.500	5,179,114
2026-10-06	21.500	21.800	21.400	21.500	21.500	5,347,912
2026-10-05	21.700	21.900	21.600	21.800	21.450	6,519,350
2026-10-02	21.500	21.600	21.400	21.500	21.155	6,491,993
2026-10-01	21.800	22.000	21.400	21.400	21.056	8,003,231
2026-09-30	22.500	22.500	21.800	21.800	21.450	12,197,862
2026-09-29	22.400	22.800	22.300	22.400	22.040	12,907,699
2026-09-28	22.100	22.400	22.000	22.300	21.942	6,687,629
2026-09-25	22.400	22.500	22.300	22.300	21.942	4,377,052
2026-09-24	22.600	22.700	22.300	22.400	22.040	15,460,191
2026-09-23	23.000	23.100	22.800	22.800	22.434	5,099,012
2026-09-22	23.100	23.200	22.600	22.800	22.434	12,001,557
2026-09-21	22.700	23.100	22.700	22.900	22.532	11,155,020
2026-09-18	22.900	22.900	22.600	22.700	22.336	6,465,294
2026-09-17	22.700	23.000	22.500	22.800	22.434	8,508,479
2026-09-16	22.900	23.000	22.500	22.500	22.139	6,904,906
2026-09-15	22.400	22.900	22.300	22.800	22.434	8,498,427
2026-09-14	22.300	22.400	22.200	22.200	21.844	3,643,257
2026-09-11	22.500	22.500	22.200	22.300	21.942	8,526,633
2026-09-10	22.600	23.000	22.600	22.700	22.336	6,077,657
2026-09-09	22.800	23.000	22.500	22.600	22.237	8,937,360
2026-09-08	22.900	23.200	22.800	22.900	22.532	5,217,257
2026-09-07	23.000	23.100	22.800	22.900	22.532	5,866,111
2026-09-04	22.700	23.300	22.700	23.100	22.729	10,182,821
2026-09-03	22.700	22.900	22.600	22.600	22.237	4,005,156
2026-09-02	23.000	23.200	22.500	22.500	22.139	10,215,212
2026-09-01	23.600	23.700	23.000	23.000	22.631	10,046,713
2026-08-31	23.800	23.800	23.400	23.600	23.221	9,994,118
2026-08-28	23.900	24.100	23.900	24.000	23.615	7,513,809
2026-08-27	24.600	24.600	23.900	24.100	23.713	13,827,018
2026-08-26	24.000	24.700	23.900	24.400	24.008	20,854,721
2026-08-25	23.500	24.100	23.500	23.900	23.516	18,384,238
2026-08-24	23.700	23.700	23.200	23.300	22.926	9,642,472
2026-08-21	23.600	23.800	23.500	23.700	23.320	10,831,356
2026-08-20	24.000	24.300	23.600	23.700	23.320	22,338,922
2026-08-19	23.700	23.800	23.500	23.600	23.221	5,796,371
2026-08-18	23.900	24.200	23.700	23.800	23.418	13,185,032
2026-08-17	23.600	24.100	23.600	24.000	23.615	16,717,967
2026-08-14	24.700	24.700	23.600	23.600	23.221	24,642,895
2026-08-13	24.900	25.000	24.500	24.500	24.107	14,243,966
2026-08-11	24.800	25.000	24.700	24.700	24.303	11,755,722
2026-08-10	25.000	25.250	24.600	24.900	24.500	16,212,634
2026-08-07	25.000	25.250	24.800	25.000	24.599	9,388,634
2026-08-06	25.250	25.500	25.000	25.000	24.599	11,585,428
2026-08-05	25.500	25.750	25.000	25.250	24.845	15,203,074
2026-08-04	25.000	25.500	24.800	25.500	25.091	19,565,035
2026-08-03	24.800	24.900	24.700	24.900	24.500	8,369,298
2026-07-31	24.900	24.900	24.600	24.700	24.303	13,147,656
2026-07-30	24.800	25.000	24.100	24.700	24.303	24,081,445
2026-07-27	24.900	25.500	24.700	25.000	24.599	19,456,355
2026-07-24	23.900	24.500	23.800	24.500	24.107	25,436,797
2026-07-23	25.000	25.000	24.500	24.500	24.107	16,640,027
2026-07-22	25.750	25.750	24.600	25.000	24.599	30,226,492
2026-07-21	26.250	26.250	25.750	26.000	25.583	10,639,802

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	0.3500 THB
2026-05-07	0.3500 THB
2025-10-06	0.3500 THB
2025-05-08	0.0440 THB
2024-05-08	0.0126 THB
2023-05-02	1.8000 THB
2022-05-03	1.8000 THB
2021-05-05	1.8000 THB
2020-08-06	1.4000 THB
2020-05-05	2.1780 THB
2019-05-03	0.0132 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.