Srisawad Power 1979 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	42.250	43.250	42.250	42.750	33.763	8,726,511
2023-10-27	42.250	42.750	41.500	42.500	33.566	6,848,179
2023-10-26	42.500	42.500	41.250	41.500	32.776	7,141,313
2023-10-25	43.250	43.500	42.250	42.500	33.566	12,532,669
2023-10-24	41.250	43.250	40.500	42.250	33.369	16,247,853
2023-10-20	41.500	42.250	40.500	40.750	32.184	17,136,622
2023-10-19	42.000	42.500	41.000	42.000	33.171	11,300,471
2023-10-18	43.750	44.000	42.500	42.750	33.763	14,258,674
2023-10-17	44.250	45.000	43.500	43.750	34.553	7,223,383
2023-10-16	44.250	44.250	43.000	44.000	34.751	8,664,984
2023-10-12	45.000	46.250	44.250	44.500	35.146	21,108,470
2023-10-11	44.000	44.750	43.000	44.500	35.146	14,252,188
2023-10-10	43.000	44.000	43.000	43.500	34.356	10,145,180
2023-10-09	42.000	42.750	41.500	42.000	33.171	7,821,175
2023-10-06	44.250	44.250	42.250	42.500	33.566	11,686,408
2023-10-05	43.000	44.500	42.500	44.250	34.948	11,237,278
2023-10-04	41.000	43.000	40.750	42.750	33.763	14,009,123
2023-10-03	42.500	42.750	41.500	41.750	32.974	12,557,051
2023-10-02	43.250	43.750	42.500	43.000	33.961	8,310,084
2023-09-29	42.750	43.500	42.750	42.750	33.763	12,501,863
2023-09-28	43.750	44.250	42.250	42.250	33.369	16,352,046
2023-09-27	43.750	44.000	42.500	43.500	34.356	17,471,804
2023-09-26	44.000	44.500	43.000	43.250	34.158	13,767,656
2023-09-25	45.500	45.500	44.250	44.250	34.948	8,368,043
2023-09-22	44.750	46.000	43.500	45.500	35.935	17,276,800
2023-09-21	44.500	45.750	44.500	45.250	35.738	7,745,921
2023-09-20	44.750	45.250	44.500	45.000	35.540	6,827,229
2023-09-19	45.250	45.750	44.750	45.000	35.540	8,699,633
2023-09-18	46.500	46.500	45.250	45.250	35.738	13,910,436
2023-09-15	47.000	47.000	46.000	46.500	36.725	8,761,414
2023-09-14	46.250	47.000	46.000	46.500	36.725	6,856,923
2023-09-13	47.000	47.250	45.750	46.000	36.330	8,150,759
2023-09-12	47.250	47.500	46.750	46.750	36.923	6,404,711
2023-09-11	47.500	48.000	46.500	47.000	37.120	9,092,014
2023-09-08	47.250	48.500	47.000	47.750	37.712	10,290,124
2023-09-07	48.000	48.250	47.000	47.000	37.120	15,173,288
2023-09-06	49.750	50.000	47.750	48.250	38.107	19,325,221
2023-09-05	49.000	50.500	49.000	50.000	39.489	8,692,621
2023-09-04	50.250	50.500	48.750	48.750	38.502	9,160,550
2023-09-01	51.000	51.000	49.500	50.000	39.489	19,909,457
2023-08-31	50.750	51.500	50.000	51.000	40.279	89,588,874
2023-08-30	51.000	51.750	50.500	50.500	39.884	17,071,197
2023-08-29	49.750	51.000	49.500	50.500	39.884	12,160,861
2023-08-28	50.250	50.500	49.000	49.500	39.094	15,221,446
2023-08-25	48.250	50.750	48.000	50.250	39.687	18,741,045
2023-08-24	48.500	49.750	48.000	48.250	38.107	16,254,701
2023-08-23	48.250	48.500	47.500	47.750	37.712	14,104,120
2023-08-22	48.000	48.500	47.000	48.250	38.107	17,373,092
2023-08-21	46.250	47.500	46.000	47.000	37.120	8,432,761
2023-08-18	45.250	46.250	45.250	46.000	36.330	13,089,318
2023-08-17	44.000	45.500	43.500	44.750	35.343	20,567,491
2023-08-16	45.500	45.750	44.000	44.000	34.751	25,321,933
2023-08-15	48.250	48.750	47.000	47.250	37.317	9,046,256
2023-08-11	47.500	49.500	47.250	48.250	38.107	16,483,065
2023-08-10	47.750	49.250	46.750	48.500	38.305	20,155,921
2023-08-09	45.500	48.250	45.500	48.000	37.910	18,508,967
2023-08-08	45.750	47.000	45.000	45.000	35.540	10,233,006
2023-08-07	45.500	46.500	44.750	45.500	35.935	11,105,344
2023-08-04	46.000	46.500	45.250	45.250	35.738	9,363,029
2023-08-03	45.750	46.750	45.500	46.000	36.330	15,179,375

← NewerPage 13 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.