Srisawad Power 1979 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	56.500	58.500	55.750	58.500	46.203	18,224,170
2023-05-03	53.500	56.250	52.750	56.000	44.228	15,957,501
2023-05-02	54.250	54.750	52.750	54.500	43.043	8,741,622
2023-04-28	54.750	56.000	54.750	55.500	42.386	9,346,226
2023-04-27	54.750	55.000	53.750	54.250	41.431	5,558,663
2023-04-26	54.250	55.250	54.000	54.750	41.813	6,723,897
2023-04-25	55.250	55.750	54.000	54.250	41.431	7,973,820
2023-04-24	55.500	56.250	54.750	55.250	42.195	7,042,600
2023-04-21	55.750	56.000	54.000	55.500	42.386	9,762,789
2023-04-20	55.750	56.500	55.250	56.000	42.767	4,988,316
2023-04-19	56.500	57.500	55.250	55.750	42.576	17,277,635
2023-04-18	57.000	57.250	56.500	57.000	43.531	5,324,399
2023-04-17	56.250	57.250	56.000	56.750	43.340	9,032,902
2023-04-12	55.750	56.750	55.250	56.500	43.149	7,718,337
2023-04-11	55.750	56.000	55.000	56.000	42.767	7,521,964
2023-04-10	53.500	55.750	53.250	55.500	42.386	16,243,702
2023-04-07	51.500	53.250	51.500	53.250	40.667	7,313,771
2023-04-05	53.000	53.250	51.000	51.000	38.949	8,536,976
2023-04-04	53.250	53.500	52.750	53.000	40.476	5,840,931
2023-04-03	53.000	53.250	52.250	52.750	40.285	3,591,402
2023-03-31	52.500	53.000	52.500	52.750	40.285	3,132,666
2023-03-30	53.000	53.000	52.000	52.000	39.713	5,069,183
2023-03-29	53.500	53.500	52.750	53.000	40.476	8,366,214
2023-03-28	51.750	53.250	51.750	53.250	40.667	8,950,033
2023-03-27	51.250	51.750	50.750	51.500	39.331	5,203,103
2023-03-24	51.750	52.000	50.500	51.000	38.949	10,317,996
2023-03-23	50.000	51.500	49.750	51.500	39.331	11,402,827
2023-03-22	50.250	51.000	50.000	50.250	38.376	8,171,744
2023-03-21	49.250	50.000	49.000	49.750	37.994	4,940,042
2023-03-20	49.750	49.750	48.250	48.750	37.231	10,006,541
2023-03-17	49.500	50.500	49.000	50.250	38.376	7,783,766
2023-03-16	48.500	49.750	48.000	49.250	37.612	10,806,832
2023-03-15	49.250	50.250	48.750	49.250	37.612	14,858,144
2023-03-14	50.000	50.750	48.000	48.250	36.849	24,674,097
2023-03-13	51.750	52.000	50.000	50.000	38.185	14,246,634
2023-03-10	52.750	53.000	51.750	52.000	39.713	6,345,925
2023-03-09	53.000	53.750	52.500	53.000	40.476	5,948,859
2023-03-08	53.250	53.250	52.250	52.750	40.285	12,180,935
2023-03-07	52.750	54.500	52.750	53.750	41.049	11,656,413
2023-03-03	53.000	53.000	51.750	52.250	39.903	13,637,907
2023-03-02	55.750	56.000	51.250	53.000	40.476	39,090,434
2023-03-01	54.250	55.000	54.000	55.000	42.004	6,772,119
2023-02-28	56.000	56.000	52.750	54.000	41.240	24,158,541
2023-02-27	56.250	56.250	54.000	54.500	41.622	11,720,078
2023-02-24	56.250	57.750	55.500	56.250	42.958	11,903,951
2023-02-23	55.000	56.000	55.000	55.750	42.576	5,454,719
2023-02-22	55.500	56.500	55.000	55.000	42.004	8,872,235
2023-02-21	55.500	56.500	55.000	56.000	42.767	6,900,303
2023-02-20	53.500	56.000	53.500	55.750	42.576	8,023,453
2023-02-17	54.000	54.250	53.000	53.250	40.667	7,398,047
2023-02-16	53.250	54.500	52.750	54.500	41.622	9,880,930
2023-02-15	56.000	56.000	52.750	52.750	40.285	19,117,440
2023-02-14	57.250	57.250	55.750	56.000	42.767	7,097,139
2023-02-13	55.750	57.750	55.750	57.000	43.531	12,387,457
2023-02-10	55.500	56.000	55.000	55.500	42.386	7,788,712
2023-02-09	55.500	55.500	53.750	55.000	42.004	12,138,560
2023-02-08	56.000	56.500	54.750	55.000	42.004	12,848,673
2023-02-07	56.000	56.500	55.000	55.500	42.386	12,106,447
2023-02-06	57.250	57.500	56.250	56.500	43.149	11,172,351
2023-02-03	57.750	58.000	57.000	57.750	44.104	10,164,000

← NewerPage 15 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.