Srisawad Power 1979 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	37.750	38.750	37.750	38.250	30.209	4,721,699
2024-01-25	38.250	38.500	37.250	38.000	30.012	12,164,914
2024-01-24	37.750	38.750	36.000	38.500	30.407	24,594,734
2024-01-23	38.500	39.000	37.750	37.750	29.814	6,044,715
2024-01-22	39.250	39.250	37.750	38.250	30.209	12,570,567
2024-01-19	39.750	40.000	39.000	39.250	30.999	7,141,363
2024-01-18	40.500	40.750	38.750	39.250	30.999	9,739,020
2024-01-17	40.250	40.500	40.000	40.250	31.789	8,265,239
2024-01-16	40.500	41.000	40.250	40.500	31.986	5,700,741
2024-01-15	41.500	41.750	40.250	40.500	31.986	12,406,091
2024-01-12	41.250	41.750	41.250	41.250	32.579	4,909,920
2024-01-11	42.000	42.000	41.250	41.500	32.776	7,436,911
2024-01-10	41.750	42.500	41.250	42.000	33.171	11,245,493
2024-01-09	42.000	42.250	41.250	41.500	32.776	10,610,904
2024-01-08	41.750	42.250	41.500	41.500	32.776	6,572,611
2024-01-05	42.000	42.250	41.500	41.750	32.974	5,079,981
2024-01-04	41.500	42.250	41.250	42.000	33.171	11,296,284
2024-01-03	41.500	42.500	41.000	42.000	33.171	17,297,443
2024-01-02	40.750	41.500	40.250	41.500	32.776	15,828,733
2023-12-28	40.750	41.500	40.500	40.500	31.986	12,911,315
2023-12-27	42.000	42.250	40.500	40.750	32.184	25,841,313
2023-12-26	43.250	43.500	41.750	42.250	33.369	14,483,431
2023-12-25	43.000	43.750	42.750	43.250	34.158	6,761,007
2023-12-22	42.750	43.000	42.250	43.000	33.961	5,544,629
2023-12-21	42.000	43.000	41.750	42.750	33.763	5,719,884
2023-12-20	42.250	43.000	42.000	42.250	33.369	9,249,569
2023-12-19	42.750	43.000	41.750	42.000	33.171	7,026,538
2023-12-18	42.500	43.000	42.250	42.500	33.566	4,555,839
2023-12-15	43.000	43.500	42.250	42.750	33.763	10,272,545
2023-12-14	41.500	42.750	41.500	42.500	33.566	14,203,171
2023-12-13	41.750	42.000	40.000	40.250	31.789	16,089,694
2023-12-12	43.250	43.500	42.000	42.000	33.171	10,331,339
2023-12-08	43.500	43.750	43.000	43.250	34.158	4,042,252
2023-12-07	44.000	44.000	43.250	43.250	34.158	10,217,238
2023-12-06	43.750	44.250	43.250	44.000	34.751	8,303,534
2023-12-04	44.250	44.750	43.750	44.000	34.751	5,313,125
2023-12-01	44.250	44.500	43.750	44.250	34.948	4,758,491
2023-11-30	44.750	44.750	44.000	44.250	34.948	7,953,757
2023-11-29	45.250	46.000	44.500	45.000	35.540	18,553,870
2023-11-28	44.250	44.750	43.750	44.250	34.948	6,694,404
2023-11-27	44.500	44.500	43.250	43.750	34.553	11,494,168
2023-11-24	45.000	45.500	44.250	44.500	35.146	8,593,948
2023-11-23	44.000	45.000	43.750	44.500	35.146	11,029,606
2023-11-22	44.000	44.250	43.250	44.000	34.751	9,145,015
2023-11-21	44.250	44.500	43.750	44.250	34.948	9,326,222
2023-11-20	43.500	44.250	43.000	44.000	34.751	9,277,388
2023-11-17	42.750	44.250	42.750	43.750	34.553	24,118,382
2023-11-16	46.500	46.500	43.250	43.750	34.553	42,924,935
2023-11-15	46.250	47.500	45.500	46.750	36.923	32,896,046
2023-11-14	44.750	45.000	43.750	44.500	35.146	9,203,256
2023-11-13	45.250	45.500	43.500	45.000	35.540	12,205,243
2023-11-10	45.250	46.500	44.500	45.000	35.540	15,113,490
2023-11-09	46.250	46.750	45.000	46.250	36.528	10,648,921
2023-11-08	45.250	46.500	45.250	46.000	36.330	12,488,045
2023-11-07	47.000	47.250	45.000	45.250	35.738	19,729,651
2023-11-06	47.250	47.250	45.750	46.000	36.330	11,722,537
2023-11-03	45.250	46.500	44.750	46.250	36.528	18,503,534
2023-11-02	43.500	45.500	43.250	44.750	35.343	26,090,887
2023-11-01	41.250	42.250	40.750	41.750	32.974	12,348,713
2023-10-31	42.750	42.750	41.500	41.500	32.776	9,598,559

← NewerPage 12 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.