Srisawad Power 1979 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	49.250	51.250	49.000	51.000	38.949	11,039,070
2022-05-09	50.250	50.750	49.000	49.250	37.612	12,880,690
2022-05-06	51.000	51.500	50.250	51.000	38.949	10,659,372
2022-05-05	53.000	53.250	51.500	52.000	39.713	6,719,613
2022-05-03	52.500	53.000	52.000	52.500	40.094	12,716,251
2022-04-29	53.000	54.750	53.000	53.750	39.642	14,574,084
2022-04-28	52.250	52.750	52.000	52.750	38.904	5,140,926
2022-04-27	53.500	53.500	52.000	52.250	38.535	14,945,070
2022-04-26	54.250	54.750	53.250	53.750	39.642	11,385,977
2022-04-25	53.750	54.250	53.500	54.000	39.826	8,436,844
2022-04-22	55.250	55.250	54.500	55.000	40.564	5,369,132
2022-04-21	55.000	55.750	54.750	55.500	40.932	5,924,885
2022-04-20	55.000	55.250	54.500	54.750	40.379	3,930,684
2022-04-19	54.250	55.250	54.250	54.250	40.010	8,392,437
2022-04-18	53.000	54.750	53.000	53.750	39.642	9,107,063
2022-04-12	54.000	54.000	52.500	53.000	39.089	12,001,746
2022-04-11	54.000	55.000	53.750	54.000	39.826	5,765,286
2022-04-08	55.250	55.500	53.750	54.250	40.010	16,285,266
2022-04-07	56.000	56.250	55.000	55.250	40.748	8,355,048
2022-04-05	57.250	57.250	55.750	56.000	41.301	10,965,986
2022-04-04	57.250	57.750	56.750	57.250	42.223	3,795,527
2022-04-01	56.500	57.500	56.250	57.250	42.223	5,938,195
2022-03-31	57.500	57.500	56.750	57.000	42.039	3,077,876
2022-03-30	56.750	57.750	56.750	57.250	42.223	9,213,906
2022-03-29	56.500	56.750	56.250	56.500	41.670	4,613,971
2022-03-28	56.500	57.000	56.000	56.250	41.485	4,851,978
2022-03-25	57.000	57.000	56.500	56.500	41.670	3,157,494
2022-03-24	56.500	57.250	56.250	56.750	41.854	5,277,756
2022-03-23	56.750	57.000	56.250	57.000	42.039	5,459,944
2022-03-22	57.250	57.500	55.750	56.500	41.670	21,722,400
2022-03-21	58.500	59.250	58.500	58.500	43.145	7,153,156
2022-03-18	58.250	58.750	57.750	58.250	42.960	8,265,750
2022-03-17	57.250	58.750	57.000	58.250	42.960	19,406,823
2022-03-16	55.250	57.250	55.250	56.500	41.670	19,989,922
2022-03-15	55.250	56.000	54.250	54.500	40.195	10,825,989
2022-03-14	55.500	56.250	55.000	55.500	40.932	11,480,841
2022-03-11	55.750	56.000	54.750	55.750	41.117	15,258,218
2022-03-10	56.250	57.750	55.750	56.000	41.301	18,319,639
2022-03-09	55.500	55.750	53.750	55.500	40.932	15,987,001
2022-03-08	56.000	56.750	52.250	55.000	40.564	37,474,057
2022-03-07	57.000	57.250	56.250	56.500	41.670	12,695,197
2022-03-04	58.250	59.750	57.750	58.250	42.960	20,009,766
2022-03-03	58.000	58.500	57.250	58.250	42.960	7,822,286
2022-03-02	58.500	58.750	57.250	57.500	42.407	8,671,584
2022-03-01	58.500	59.750	58.000	58.250	42.960	12,373,579
2022-02-28	58.000	58.250	57.250	57.750	42.592	7,679,264
2022-02-25	57.750	57.750	56.750	57.750	42.592	5,692,565
2022-02-24	58.500	58.750	56.750	57.250	42.223	11,131,272
2022-02-23	58.500	59.250	58.250	59.000	43.514	7,341,674
2022-02-22	59.000	59.000	57.250	58.500	43.145	12,922,798
2022-02-21	59.500	60.250	59.000	59.250	43.698	8,683,442
2022-02-18	59.500	60.250	59.500	59.750	44.067	6,590,748
2022-02-17	61.000	61.250	59.750	59.750	44.067	9,416,944
2022-02-15	61.500	61.500	59.000	60.750	44.804	18,686,873
2022-02-14	62.250	62.250	61.500	62.000	45.726	5,043,158
2022-02-11	63.250	63.750	62.250	62.750	46.279	8,582,891
2022-02-10	64.000	66.000	63.000	63.250	46.648	18,427,086
2022-02-09	63.750	64.500	63.500	63.750	47.017	7,721,009
2022-02-08	64.500	64.500	63.000	63.750	47.017	5,563,579
2022-02-07	63.500	64.500	62.250	64.000	47.201	8,513,074

← NewerPage 19 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.