Srisawad Power 1979 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	56.250	57.750	56.000	57.750	44.104	23,402,048
2023-02-01	53.500	56.250	53.500	56.000	42.767	23,583,369
2023-01-31	54.250	54.500	53.250	53.250	40.667	7,447,290
2023-01-30	54.250	54.750	53.750	54.250	41.431	8,537,493
2023-01-27	53.000	54.000	53.000	54.000	41.240	6,287,515
2023-01-26	53.250	53.750	52.750	52.750	40.285	6,199,710
2023-01-25	54.500	54.500	53.250	53.250	40.667	8,788,245
2023-01-24	54.000	54.750	53.000	54.250	41.431	9,581,565
2023-01-23	52.750	54.250	52.750	53.750	41.049	12,094,381
2023-01-20	55.500	55.750	52.500	52.750	40.285	32,576,715
2023-01-19	55.500	55.750	55.000	55.750	42.576	6,369,711
2023-01-18	55.500	55.750	54.750	55.500	42.386	9,224,627
2023-01-17	54.750	55.750	54.750	55.750	42.576	11,034,115
2023-01-16	55.000	55.250	54.000	54.500	41.622	9,421,374
2023-01-13	53.750	55.500	53.500	55.000	42.004	36,667,457
2023-01-12	53.000	53.000	52.250	53.000	40.476	8,772,098
2023-01-11	53.000	53.250	52.000	52.750	40.285	11,781,564
2023-01-10	52.250	53.000	51.750	53.000	40.476	10,686,192
2023-01-09	48.750	52.750	48.750	52.500	40.094	41,565,535
2023-01-06	47.000	48.250	47.000	48.000	36.658	10,795,315
2023-01-05	47.750	48.250	46.500	47.000	35.894	14,331,963
2023-01-04	48.000	48.500	47.250	47.500	36.276	7,737,362
2023-01-03	48.000	48.500	47.500	47.750	36.467	13,326,175
2022-12-30	49.500	49.750	48.500	48.750	37.231	17,266,116
2022-12-29	49.250	50.000	48.750	49.500	37.803	8,377,904
2022-12-28	48.750	49.500	48.500	49.250	37.612	8,908,731
2022-12-27	47.750	48.750	47.750	48.500	37.040	5,704,902
2022-12-26	48.000	48.000	47.250	47.500	36.276	2,534,372
2022-12-23	47.750	48.250	47.250	47.750	36.467	8,549,489
2022-12-22	47.000	48.000	46.750	47.750	36.467	11,077,007
2022-12-21	47.000	47.500	46.250	46.750	35.703	15,739,483
2022-12-20	48.250	48.500	46.750	47.750	36.467	14,990,651
2022-12-19	49.250	49.250	48.250	48.250	36.849	3,506,630
2022-12-16	49.000	49.500	48.500	49.250	37.612	10,751,987
2022-12-15	49.750	50.000	49.000	49.500	37.803	12,265,030
2022-12-14	49.000	50.750	49.000	50.000	38.185	14,890,003
2022-12-13	49.250	49.250	47.500	48.750	37.231	15,409,250
2022-12-09	49.000	50.000	48.500	49.750	37.994	14,536,211
2022-12-08	47.750	49.000	47.500	48.750	37.231	10,998,195
2022-12-07	47.750	48.250	47.250	47.500	36.276	6,323,424
2022-12-06	47.000	48.250	46.500	47.750	36.467	16,743,130
2022-12-02	46.000	47.250	45.500	47.000	35.894	14,727,476
2022-12-01	46.500	46.500	45.500	46.000	35.130	14,641,288
2022-11-30	45.000	45.250	44.500	45.250	34.558	8,594,219
2022-11-29	44.500	45.250	44.250	45.250	34.558	10,581,150
2022-11-28	44.750	45.000	44.000	44.750	34.176	7,136,816
2022-11-25	44.750	45.250	44.500	45.000	34.367	5,831,151
2022-11-24	44.250	45.250	44.250	45.000	34.367	16,145,862
2022-11-23	43.500	44.000	43.250	44.000	33.603	11,202,179
2022-11-22	43.250	44.250	43.000	43.250	33.030	11,360,886
2022-11-21	42.000	43.750	42.000	43.000	32.839	12,616,050
2022-11-18	41.750	42.500	41.500	42.000	32.076	10,415,474
2022-11-17	43.000	43.250	41.250	41.750	31.885	20,191,824
2022-11-16	44.000	44.500	43.000	43.250	33.030	9,728,581
2022-11-15	44.000	44.750	43.250	44.000	33.603	19,689,382
2022-11-14	43.250	44.000	42.750	43.750	33.412	6,404,575
2022-11-11	43.000	44.250	43.000	43.500	33.221	25,151,551
2022-11-10	41.250	42.250	40.750	41.500	31.694	5,611,097
2022-11-09	42.750	43.000	41.000	41.750	31.885	17,209,464
2022-11-08	43.250	43.500	42.750	43.250	33.030	7,197,855

← NewerPage 16 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.