Srisawad Power 1979 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	33.250	34.000	32.750	33.750	29.330	4,847,233
2024-07-25	32.750	33.250	31.750	33.250	28.896	13,055,470
2024-07-24	33.750	34.250	32.750	33.750	29.330	10,390,928
2024-07-23	35.000	35.500	33.750	34.000	29.547	10,782,971
2024-07-19	36.500	36.750	35.750	35.750	31.068	2,562,230
2024-07-18	37.500	37.500	36.000	36.500	31.720	3,389,240
2024-07-17	36.750	37.750	36.750	37.250	32.372	4,341,656
2024-07-16	37.750	37.750	37.000	37.000	32.154	4,809,083
2024-07-15	36.500	38.000	35.750	38.000	33.023	7,550,652
2024-07-12	35.500	36.750	35.500	36.750	31.937	5,593,484
2024-07-11	36.500	36.500	35.250	35.500	30.851	6,727,248
2024-07-10	36.500	37.750	36.000	36.000	31.285	6,883,982
2024-07-09	36.250	36.750	36.000	36.500	31.720	3,134,024
2024-07-08	34.750	36.500	34.500	36.500	31.720	11,037,366
2024-07-05	33.000	34.500	32.750	34.500	29.982	7,091,551
2024-07-04	33.500	34.500	33.000	33.000	28.678	5,556,580
2024-07-03	33.000	33.250	31.500	33.000	28.678	17,236,679
2024-07-02	33.750	34.250	33.000	33.000	28.678	7,872,376
2024-07-01	34.500	34.750	33.500	33.750	29.330	4,181,910
2024-06-28	35.000	35.000	33.250	34.500	29.982	21,468,490
2024-06-27	35.000	35.500	34.250	34.750	30.199	4,538,583
2024-06-26	35.250	35.500	35.000	35.250	30.634	2,263,895
2024-06-25	35.250	35.750	35.000	35.250	30.634	7,915,366
2024-06-24	35.750	36.000	34.750	35.250	30.634	6,091,978
2024-06-21	35.000	36.250	34.750	35.500	30.851	23,628,647
2024-06-20	35.000	35.500	34.250	34.750	30.199	11,169,179
2024-06-19	37.000	37.000	33.750	35.750	31.068	26,810,275
2024-06-18	36.750	37.250	36.500	36.750	31.937	4,508,510
2024-06-17	36.750	37.500	36.500	36.500	31.720	7,218,464
2024-06-14	38.250	38.250	36.500	36.500	31.720	11,183,644
2024-06-13	39.000	39.000	38.000	38.500	33.458	6,138,115
2024-06-12	39.500	40.000	39.000	39.000	33.892	3,108,543
2024-06-11	39.250	40.250	39.000	39.750	34.544	2,495,101
2024-06-10	39.500	39.750	38.750	39.250	34.110	6,864,647
2024-06-07	39.750	40.250	39.500	39.750	34.544	3,998,444
2024-06-06	40.250	40.500	39.500	40.000	34.762	5,852,606
2024-06-05	40.250	40.500	39.500	39.750	34.544	11,000,538
2024-06-04	41.500	41.500	39.500	39.500	34.327	7,457,194
2024-05-31	42.000	42.000	40.750	41.500	36.065	6,323,663
2024-05-30	41.500	42.000	41.250	42.000	36.500	6,912,916
2024-05-29	41.250	42.250	40.500	42.250	36.717	15,755,573
2024-05-28	41.500	42.000	41.250	41.750	36.282	8,335,795
2024-05-27	41.000	41.500	40.750	41.250	35.848	5,626,144
2024-05-24	40.500	41.250	40.250	40.750	35.413	2,906,913
2024-05-23	41.000	41.250	40.750	41.000	35.631	3,360,693
2024-05-21	41.250	41.500	40.750	41.250	35.848	3,001,236
2024-05-20	41.000	42.000	41.000	41.500	36.065	6,030,445
2024-05-17	40.500	41.500	40.250	41.500	36.065	8,781,375
2024-05-16	39.750	42.000	39.750	40.500	35.196	14,861,824
2024-05-15	39.250	39.250	38.500	39.000	33.892	4,260,570
2024-05-14	38.000	39.000	38.000	39.000	33.892	6,127,782
2024-05-13	38.500	38.500	38.000	38.250	33.241	3,239,368
2024-05-10	37.750	38.750	37.750	38.250	33.241	8,513,163
2024-05-09	37.750	38.250	37.750	37.750	32.806	5,226,370
2024-05-08	38.000	38.500	37.500	37.750	32.806	12,206,897
2024-05-07	40.250	41.000	40.000	40.500	31.986	12,389,454
2024-05-03	40.500	41.000	39.750	40.000	31.592	7,463,000
2024-05-02	41.000	41.250	40.250	40.500	31.986	3,526,853
2024-04-30	40.500	41.000	40.500	41.000	32.381	3,067,862
2024-04-29	40.500	41.000	40.250	40.500	31.986	4,301,031

← NewerPage 10 of 21 · 1,216 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.