Srisawad Power 1979 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	45.750	46.750	45.500	46.000	36.330	15,179,375
2023-08-02	46.750	46.750	45.500	46.000	36.330	18,889,318
2023-07-31	48.250	48.500	47.000	47.250	37.317	9,362,206
2023-07-27	46.000	48.750	45.500	48.500	38.305	15,909,537
2023-07-26	46.750	47.500	46.000	46.250	36.528	4,662,136
2023-07-25	47.000	47.250	46.250	46.750	36.923	8,246,202
2023-07-24	47.500	47.750	46.250	46.750	36.923	10,152,654
2023-07-21	47.500	48.000	46.500	47.500	37.515	9,168,588
2023-07-20	48.750	49.250	47.250	47.500	37.515	10,347,055
2023-07-19	48.250	49.500	47.500	49.000	38.700	12,359,736
2023-07-18	48.500	48.500	47.000	47.750	37.712	11,683,594
2023-07-17	47.750	48.750	47.500	48.250	38.107	8,730,730
2023-07-14	46.000	47.750	46.000	47.500	37.515	11,607,391
2023-07-13	44.500	46.250	44.500	45.750	36.133	7,871,595
2023-07-12	46.250	46.250	44.000	44.750	35.343	22,169,495
2023-07-11	47.250	47.750	46.000	46.000	36.330	10,618,277
2023-07-10	46.750	47.000	46.000	46.750	36.923	10,320,412
2023-07-07	46.750	47.250	45.250	46.500	36.725	15,617,564
2023-07-06	49.000	49.500	47.000	47.250	37.317	13,327,155
2023-07-05	49.000	49.750	48.500	49.750	39.292	9,949,626
2023-07-04	48.000	50.500	47.500	49.500	39.094	17,203,559
2023-07-03	48.250	48.250	47.000	48.250	38.107	9,246,972
2023-06-30	47.000	48.250	47.000	47.250	37.317	11,907,334
2023-06-29	46.750	47.500	45.750	46.500	36.725	14,396,940
2023-06-28	46.500	47.750	45.750	47.000	37.120	7,977,186
2023-06-27	46.250	48.000	46.250	46.500	36.725	12,376,204
2023-06-26	47.750	47.750	46.000	46.000	36.330	10,549,903
2023-06-23	47.750	48.750	47.500	47.750	37.712	7,436,103
2023-06-22	49.750	49.750	47.500	47.750	37.712	18,419,524
2023-06-21	50.000	50.250	49.000	49.500	39.094	10,011,548
2023-06-20	51.250	51.750	49.500	50.000	39.489	14,907,838
2023-06-19	50.750	51.250	50.250	50.750	40.082	4,795,247
2023-06-16	51.500	52.000	49.500	50.750	40.082	16,010,608
2023-06-15	54.000	54.250	51.000	51.000	40.279	27,118,562
2023-06-14	54.750	55.000	54.000	54.750	43.241	4,241,060
2023-06-13	54.750	55.250	54.250	54.750	43.241	5,903,411
2023-06-12	54.750	55.000	54.000	54.500	43.043	3,668,117
2023-06-09	55.500	55.750	54.500	55.000	43.438	5,626,428
2023-06-08	54.250	55.500	53.500	55.500	43.833	8,865,901
2023-06-07	54.000	54.750	53.500	54.000	42.649	8,359,702
2023-06-06	57.000	57.000	53.500	54.500	43.043	10,969,978
2023-06-02	56.250	56.500	55.500	56.500	44.623	7,313,983
2023-06-01	56.500	56.750	55.500	56.000	44.228	11,147,677
2023-05-31	54.250	56.500	54.250	55.750	44.031	12,191,837
2023-05-30	54.000	54.750	53.750	54.250	42.846	8,686,201
2023-05-29	54.500	54.500	53.750	54.000	42.649	3,997,572
2023-05-26	54.000	54.500	53.500	54.250	42.846	6,434,855
2023-05-25	54.500	54.750	53.500	54.250	42.846	9,789,905
2023-05-24	54.250	55.500	54.000	54.500	43.043	11,554,342
2023-05-23	52.750	55.000	52.500	54.500	43.043	13,538,300
2023-05-22	51.750	53.250	50.250	53.000	41.859	16,005,889
2023-05-19	52.750	53.250	52.000	52.250	41.266	8,427,146
2023-05-18	53.500	54.250	52.500	52.500	41.464	16,791,869
2023-05-17	56.250	56.250	52.250	52.500	41.464	30,702,353
2023-05-16	58.000	58.250	55.500	56.250	44.426	21,011,670
2023-05-15	60.750	60.750	58.250	59.500	46.992	9,396,817
2023-05-12	60.000	60.500	58.250	60.500	47.782	14,886,034
2023-05-11	60.250	61.000	59.250	59.500	46.992	10,039,109
2023-05-10	58.750	61.000	58.750	60.750	47.980	33,443,618
2023-05-09	58.500	58.750	57.500	58.500	46.203	8,662,733

← NewerPage 14 of 21 · 1,217 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.