Srisawad Power 1979 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	40.000	41.000	40.000	40.250	31.789	5,440,396
2024-04-25	39.750	40.500	39.750	40.250	31.789	3,283,449
2024-04-24	40.000	41.000	40.000	40.000	31.592	8,369,651
2024-04-23	40.000	40.250	39.750	39.750	31.394	10,336,522
2024-04-22	39.500	40.250	39.000	39.750	31.394	7,573,663
2024-04-19	38.750	39.250	38.500	38.750	30.604	8,276,777
2024-04-18	40.000	40.000	39.000	39.500	31.197	8,858,407
2024-04-17	40.000	40.250	39.500	40.000	31.592	10,784,147
2024-04-11	42.750	42.750	40.500	41.000	32.381	20,507,487
2024-04-10	43.250	44.000	43.000	43.000	33.961	5,248,948
2024-04-09	42.750	43.500	42.750	43.250	34.158	5,265,290
2024-04-05	42.750	43.000	42.500	42.750	33.763	2,575,999
2024-04-04	42.500	43.000	42.000	42.750	33.763	6,296,403
2024-04-03	42.250	43.000	42.250	42.500	33.566	3,877,282
2024-04-02	42.000	43.000	41.750	42.750	33.763	5,486,886
2024-04-01	42.500	43.000	42.250	42.250	33.369	5,057,194
2024-03-29	42.250	42.500	42.000	42.250	33.369	5,179,759
2024-03-28	42.750	43.250	42.000	42.250	33.369	5,881,765
2024-03-27	42.500	43.250	42.500	42.750	33.763	5,397,137
2024-03-26	42.250	43.250	41.750	42.750	33.763	10,457,018
2024-03-25	41.750	42.250	41.750	42.000	33.171	6,595,734
2024-03-22	41.000	42.000	40.750	42.000	33.171	9,812,796
2024-03-21	41.250	41.750	41.000	41.500	32.776	15,588,451
2024-03-20	40.000	40.750	40.000	40.000	31.592	10,263,551
2024-03-19	39.000	40.000	39.000	40.000	31.592	6,221,703
2024-03-18	39.250	40.000	39.000	39.250	30.999	2,241,375
2024-03-15	40.000	40.000	39.250	39.250	30.999	2,481,791
2024-03-14	39.750	40.250	39.500	40.000	31.592	5,031,373
2024-03-13	39.000	39.750	39.000	39.500	31.197	4,980,037
2024-03-12	39.000	39.500	38.500	39.250	30.999	4,188,094
2024-03-11	38.750	39.250	38.500	39.000	30.802	4,659,601
2024-03-08	37.500	39.250	37.500	39.000	30.802	16,112,877
2024-03-07	38.250	38.250	37.000	37.250	29.420	6,601,589
2024-03-06	36.500	38.500	36.500	38.250	30.209	13,884,517
2024-03-05	37.000	37.500	36.250	36.500	28.827	7,867,940
2024-03-04	37.500	37.750	36.750	37.000	29.222	7,315,691
2024-03-01	38.250	38.750	37.500	37.500	29.617	8,440,101
2024-02-29	39.500	39.500	37.750	38.000	30.012	19,108,788
2024-02-28	40.250	40.250	39.500	39.750	31.394	5,171,728
2024-02-27	40.750	41.250	40.250	40.500	31.986	6,574,690
2024-02-23	41.500	41.500	40.750	41.000	32.381	6,083,726
2024-02-22	41.500	41.750	41.000	41.250	32.579	7,066,771
2024-02-21	41.000	42.000	40.750	41.500	32.776	14,607,347
2024-02-20	40.500	40.500	39.500	40.250	31.789	3,237,549
2024-02-19	40.000	40.750	39.750	40.250	31.789	3,477,752
2024-02-16	40.250	40.750	40.000	40.250	31.789	5,841,951
2024-02-15	39.500	40.250	39.500	39.750	31.394	3,959,659
2024-02-14	39.500	39.750	39.000	39.500	31.197	8,394,631
2024-02-13	40.000	40.500	39.750	40.250	31.789	4,090,843
2024-02-12	39.750	40.250	39.250	40.000	31.592	4,012,884
2024-02-09	39.750	40.250	39.500	39.750	31.394	3,641,675
2024-02-08	40.500	40.750	39.750	39.750	31.394	5,652,468
2024-02-07	40.250	40.750	39.750	40.250	31.789	6,710,735
2024-02-06	39.750	40.500	39.500	39.750	31.394	7,109,536
2024-02-05	39.250	40.000	39.250	39.500	31.197	3,031,365
2024-02-02	39.500	40.500	39.250	39.500	31.197	10,880,873
2024-02-01	39.000	39.750	38.500	38.750	30.604	9,374,871
2024-01-31	39.750	39.750	38.750	39.500	31.197	10,660,162
2024-01-30	39.000	40.000	38.750	39.500	31.197	7,632,683
2024-01-29	38.500	39.250	38.000	38.750	30.604	3,953,875

← NewerPage 11 of 21 · 1,212 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.