Srisawad Power 1979 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	25.500	26.250	25.500	26.250	25.829	25,313,051
2026-07-17	24.800	25.500	24.600	25.250	24.845	27,324,793
2026-07-16	24.500	25.000	24.500	24.800	24.402	14,199,562
2026-07-15	24.900	24.900	24.300	24.500	24.107	17,983,637
2026-07-14	24.700	24.800	24.400	24.500	24.107	24,725,092
2026-07-13	24.300	25.250	24.300	25.250	24.845	23,944,404
2026-07-10	24.300	24.900	24.200	24.600	24.205	27,397,750
2026-07-09	23.400	24.200	23.300	24.100	23.713	27,943,947
2026-07-08	24.100	24.200	23.000	23.100	22.729	34,378,566
2026-07-07	24.500	24.700	24.100	24.400	24.008	29,136,283
2026-07-06	24.200	24.600	24.000	24.600	24.205	38,245,852
2026-07-03	23.700	24.000	23.600	23.900	23.516	25,147,729
2026-07-02	23.500	23.700	23.200	23.600	23.221	20,621,553
2026-07-01	23.200	23.900	23.200	23.400	23.024	28,770,604
2026-06-30	23.000	23.500	22.600	23.100	22.729	40,370,152
2026-06-29	23.500	23.600	23.000	23.100	22.729	20,491,395
2026-06-26	22.900	23.700	22.900	23.400	23.024	23,829,703
2026-06-25	22.700	23.500	22.500	23.100	22.729	40,313,125
2026-06-24	21.900	22.700	21.900	22.300	21.942	31,331,500
2026-06-23	22.400	22.400	21.600	21.800	21.450	20,284,641
2026-06-22	22.100	22.500	22.000	22.300	21.942	22,748,484
2026-06-19	22.000	22.100	21.800	21.900	21.548	9,555,291
2026-06-18	22.500	22.500	21.800	21.900	21.548	27,095,510
2026-06-17	22.000	22.900	21.900	22.700	22.336	43,838,359
2026-06-16	21.800	22.500	21.700	21.800	21.450	35,426,953
2026-06-15	21.000	21.700	21.000	21.700	21.352	32,345,480
2026-06-12	20.400	20.600	20.100	20.400	20.073	15,817,890
2026-06-11	20.100	20.200	19.900	19.900	19.581	10,199,080
2026-06-10	20.500	20.600	20.000	20.100	19.777	18,956,080
2026-06-09	21.300	21.400	20.700	20.700	20.368	14,266,646
2026-06-08	21.100	21.400	21.100	21.200	20.860	8,029,833
2026-06-05	21.500	21.700	21.400	21.500	21.155	8,747,350
2026-06-04	21.700	21.800	21.200	21.300	20.958	21,540,539
2026-06-02	21.800	22.100	21.600	21.900	21.548	15,072,220
2026-05-29	21.600	22.100	21.500	21.900	21.548	31,515,369
2026-05-28	21.600	21.700	21.400	21.500	21.155	6,118,730
2026-05-27	21.800	21.800	21.600	21.600	21.253	9,359,636
2026-05-26	22.200	22.200	21.700	21.700	21.352	14,071,800
2026-05-25	22.000	22.300	21.900	22.100	21.745	20,025,779
2026-05-22	21.800	22.100	21.600	21.700	21.352	13,332,340
2026-05-21	21.800	22.100	21.600	21.700	21.352	27,443,010
2026-05-20	21.800	21.800	21.100	21.300	20.958	24,725,721
2026-05-19	21.700	22.100	21.400	21.900	21.548	9,400,420
2026-05-18	22.700	22.700	21.500	21.500	21.155	25,272,660
2026-05-15	22.300	22.600	22.200	22.300	21.942	10,069,890
2026-05-14	22.100	22.400	22.000	22.300	21.942	8,934,300
2026-05-13	21.900	22.100	21.800	22.100	21.745	5,967,158
2026-05-12	22.100	22.200	21.800	21.800	21.450	4,369,836
2026-05-11	22.300	22.700	21.900	22.000	21.647	13,101,790
2026-05-08	22.700	22.900	22.300	22.400	22.040	19,567,279
2026-05-07	22.500	22.700	22.300	22.400	22.040	16,657,789
2026-05-06	22.600	22.700	22.400	22.600	21.893	14,085,370
2026-05-05	23.300	23.400	22.400	22.500	21.796	16,016,960
2026-04-30	23.600	23.600	23.100	23.300	22.571	12,324,320
2026-04-29	23.000	24.000	23.000	23.800	23.055	14,018,030
2026-04-28	23.300	23.400	22.900	23.000	22.280	11,100,620
2026-04-27	23.400	23.700	23.200	23.300	22.571	5,965,849
2026-04-24	23.000	23.400	22.900	23.300	22.571	10,547,710
2026-04-23	23.700	23.900	22.900	23.000	22.280	17,279,750
2026-04-22	24.100	24.200	23.500	23.700	22.958	10,965,000

← NewerPage 2 of 3 · 122 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.