Srisawad Power 1979 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	43.000	43.500	43.000	43.250	33.030	11,625,355
2022-11-04	41.500	43.000	41.250	42.500	32.457	18,230,534
2022-11-03	41.250	41.500	40.750	41.500	31.694	6,252,155
2022-11-02	41.750	42.250	41.250	41.750	31.885	6,674,946
2022-11-01	41.500	42.250	41.250	41.750	31.885	6,810,648
2022-10-31	40.750	42.000	40.750	41.000	31.312	10,719,404
2022-10-28	41.000	41.500	40.250	40.500	30.930	8,632,989
2022-10-27	40.000	41.250	39.750	41.000	31.312	17,910,804
2022-10-26	39.750	40.750	39.500	39.750	30.357	14,556,757
2022-10-25	39.250	39.500	39.000	39.500	30.166	6,106,612
2022-10-21	40.000	40.250	38.750	39.000	29.784	16,951,238
2022-10-20	40.000	40.250	39.250	40.250	30.739	20,069,988
2022-10-19	40.500	41.250	40.000	40.500	30.930	10,197,087
2022-10-18	39.500	41.000	39.250	40.500	30.930	16,318,129
2022-10-17	40.500	40.500	38.000	39.250	29.975	29,218,299
2022-10-12	40.500	41.250	40.000	41.000	31.312	14,206,644
2022-10-11	40.000	40.750	39.750	40.000	30.548	11,515,625
2022-10-10	41.500	41.500	40.000	40.250	30.739	19,955,968
2022-10-07	43.000	43.000	41.250	41.750	31.885	13,691,462
2022-10-06	42.000	44.500	41.750	43.000	32.839	22,211,857
2022-10-05	41.750	42.250	41.250	41.500	31.694	9,823,715
2022-10-04	42.000	42.250	40.750	41.250	31.503	11,506,212
2022-10-03	42.250	43.000	41.250	41.250	31.503	14,352,727
2022-09-30	42.750	43.750	42.250	43.000	32.839	15,386,793
2022-09-29	45.500	45.750	43.250	43.250	33.030	17,852,603
2022-09-28	44.750	45.500	43.250	44.500	33.985	22,745,854
2022-09-27	45.000	46.250	44.750	45.000	34.367	16,898,457
2022-09-26	46.000	46.750	45.250	45.250	34.558	16,626,195
2022-09-23	48.750	49.000	46.750	47.000	35.894	22,573,235
2022-09-22	48.250	49.000	47.500	49.000	37.421	11,875,261
2022-09-21	48.750	49.500	48.500	48.500	37.040	5,847,854
2022-09-20	49.250	49.500	48.500	49.000	37.421	6,424,134
2022-09-19	50.000	50.000	49.000	49.000	37.421	4,214,360
2022-09-16	50.500	50.500	49.250	49.500	37.803	11,075,508
2022-09-15	51.500	51.500	50.250	50.750	38.758	5,479,675
2022-09-14	50.250	51.500	50.000	51.250	39.140	7,412,142
2022-09-13	52.000	52.500	51.250	51.500	39.331	7,363,294
2022-09-12	49.250	52.750	49.250	51.750	39.522	24,989,799
2022-09-09	49.250	49.500	48.500	48.750	37.231	6,715,409
2022-09-08	48.750	50.250	48.500	49.000	37.421	13,691,498
2022-09-07	48.500	48.500	48.000	48.250	36.849	5,110,481
2022-09-06	48.750	49.250	48.250	48.500	37.040	5,021,010
2022-09-05	48.500	49.000	48.000	48.500	37.040	3,468,800
2022-09-02	48.250	49.000	47.750	48.250	36.849	6,055,480
2022-09-01	49.000	49.000	47.750	48.000	36.658	5,780,243
2022-08-31	48.000	49.500	48.000	48.750	37.231	7,113,873
2022-08-30	49.250	49.250	47.750	48.250	36.849	10,270,865
2022-08-29	49.500	50.000	48.750	49.000	37.421	10,117,351
2022-08-26	51.000	51.000	50.000	50.750	38.758	5,993,515
2022-08-25	50.000	51.250	50.000	50.750	38.758	6,649,643
2022-08-24	49.750	50.250	49.250	49.750	37.994	6,979,853
2022-08-23	48.750	50.250	48.750	50.000	38.185	11,834,794
2022-08-22	50.750	50.750	48.500	49.500	37.803	19,607,526
2022-08-19	52.500	52.500	51.000	51.250	39.140	6,315,781
2022-08-18	53.000	53.000	52.000	52.500	40.094	5,494,824
2022-08-17	52.000	53.500	51.750	52.750	40.285	13,972,872
2022-08-16	51.750	53.250	51.250	51.750	39.522	10,695,869
2022-08-15	51.500	52.000	50.750	51.250	39.140	7,326,829
2022-08-11	51.750	52.000	50.750	51.500	39.331	4,806,566
2022-08-10	52.000	52.500	51.000	51.250	39.140	10,577,188

← NewerPage 17 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.