Srisawad Power 1979 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	53.250	54.000	52.750	53.250	40.667	7,144,612
2022-08-08	53.000	53.250	52.000	53.250	40.667	9,663,493
2022-08-05	53.250	53.500	52.750	53.500	40.858	7,325,905
2022-08-04	51.500	54.000	51.250	53.250	40.667	22,147,665
2022-08-03	51.000	51.000	50.250	50.750	38.758	4,489,701
2022-08-02	50.500	51.250	50.500	51.000	38.949	3,752,720
2022-08-01	50.000	51.750	49.750	51.250	39.140	12,975,771
2022-07-27	49.250	49.750	48.750	49.750	37.994	4,648,797
2022-07-26	49.750	50.250	49.250	49.250	37.612	6,587,821
2022-07-25	49.250	50.000	48.500	49.750	37.994	5,818,641
2022-07-22	49.250	49.500	48.000	49.500	37.803	8,201,470
2022-07-21	48.750	49.750	48.500	48.750	37.231	10,193,319
2022-07-20	49.000	49.250	48.250	48.500	37.040	8,328,260
2022-07-19	47.000	48.500	46.500	48.250	36.849	9,723,918
2022-07-18	47.250	48.250	46.750	47.750	36.467	11,557,163
2022-07-15	46.750	47.000	45.750	46.750	35.703	6,796,357
2022-07-14	46.250	47.500	46.000	46.500	35.512	6,324,910
2022-07-12	46.750	47.250	46.250	46.500	35.512	4,656,794
2022-07-11	46.500	47.500	46.250	47.250	36.085	4,278,968
2022-07-08	48.000	48.000	46.750	47.000	35.894	5,846,443
2022-07-07	46.750	47.750	46.500	47.750	36.467	8,808,503
2022-07-06	46.000	47.750	45.500	47.250	36.085	7,241,261
2022-07-05	48.000	48.250	45.750	46.000	35.130	11,151,652
2022-07-04	48.250	48.750	47.500	47.750	36.467	3,634,697
2022-07-01	48.750	49.000	47.750	48.500	37.040	3,950,840
2022-06-30	49.500	49.500	48.250	48.500	37.040	6,847,229
2022-06-29	50.000	50.000	49.250	49.500	37.803	6,689,835
2022-06-28	50.250	50.750	49.500	50.500	38.567	6,709,555
2022-06-27	51.000	51.250	50.000	50.250	38.376	7,447,494
2022-06-24	50.000	50.500	49.500	50.000	38.185	9,127,993
2022-06-23	47.750	50.250	47.500	49.500	37.803	16,283,826
2022-06-22	48.000	48.000	46.500	47.500	36.276	17,972,417
2022-06-21	48.750	49.250	48.250	48.750	37.231	4,125,165
2022-06-20	48.250	49.250	47.750	48.500	37.040	4,138,660
2022-06-17	48.250	49.250	47.750	48.500	37.040	10,929,877
2022-06-16	50.500	51.250	48.250	48.500	37.040	15,610,570
2022-06-15	50.250	50.750	49.750	50.000	38.185	5,149,786
2022-06-14	50.250	51.000	49.750	50.500	38.567	5,506,162
2022-06-13	51.000	52.000	50.500	50.500	38.567	16,163,358
2022-06-10	53.500	53.750	52.750	53.000	40.476	7,201,167
2022-06-09	54.250	54.500	53.750	54.250	41.431	4,987,396
2022-06-08	54.500	55.250	54.250	54.500	41.622	8,074,147
2022-06-07	54.500	54.500	53.500	54.250	41.431	5,848,316
2022-06-06	54.250	54.750	53.500	54.750	41.813	9,335,695
2022-06-02	55.000	55.000	54.500	55.000	42.004	6,407,945
2022-06-01	55.750	55.750	55.000	55.250	42.195	5,894,054
2022-05-31	55.000	55.500	54.250	55.500	42.386	14,261,215
2022-05-30	55.000	55.500	54.250	55.000	42.004	13,784,874
2022-05-27	54.250	54.500	53.250	54.000	41.240	16,750,475
2022-05-26	51.250	53.500	51.000	53.250	40.667	21,526,439
2022-05-25	50.250	51.500	50.250	51.000	38.949	11,937,921
2022-05-24	50.000	50.500	49.750	50.000	38.185	10,953,992
2022-05-23	50.250	50.750	50.000	50.750	38.758	3,060,941
2022-05-20	49.750	50.500	49.500	50.250	38.376	8,381,426
2022-05-19	49.000	50.250	49.000	49.500	37.803	8,982,070
2022-05-18	49.250	50.750	49.250	50.500	38.567	10,326,622
2022-05-17	47.500	49.250	47.500	48.750	37.231	9,883,157
2022-05-13	47.500	48.000	46.500	47.000	35.894	13,145,800
2022-05-12	49.750	49.750	47.250	47.750	36.467	15,969,819
2022-05-11	50.750	50.750	49.750	50.250	38.376	5,563,942

← NewerPage 18 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.