Srisawad Power 1979 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	63.500	63.750	62.250	63.500	46.832	6,239,848
2022-02-03	61.750	64.250	61.750	63.250	46.648	17,915,015
2022-02-02	61.250	62.500	61.250	61.500	45.357	8,301,082
2022-02-01	60.500	61.500	60.250	61.000	44.989	6,124,898
2022-01-31	60.500	60.750	59.750	60.250	44.436	3,413,046
2022-01-28	60.000	60.500	59.250	59.500	43.882	5,706,480
2022-01-27	59.500	60.000	58.750	60.000	44.251	11,360,930
2022-01-26	61.500	61.500	59.500	60.250	44.436	9,019,217
2022-01-25	62.750	63.000	60.500	61.250	45.173	13,391,430
2022-01-24	63.250	63.750	61.750	63.000	46.464	4,525,278
2022-01-21	63.000	63.750	62.250	62.750	46.279	6,702,673
2022-01-20	64.000	64.500	63.250	63.500	46.832	6,578,890
2022-01-19	64.750	65.000	63.500	63.750	47.017	7,284,199
2022-01-18	67.500	67.750	64.750	65.250	48.123	16,241,464
2022-01-17	66.500	67.000	65.250	67.000	49.414	11,285,184
2022-01-14	65.250	66.500	64.250	66.500	49.045	17,615,661
2022-01-13	62.250	65.500	62.250	64.750	47.754	38,027,632
2022-01-12	62.000	62.750	61.750	61.750	45.542	6,857,432
2022-01-11	61.250	62.500	60.500	61.750	45.542	7,598,799
2022-01-10	60.750	61.750	60.750	61.250	45.173	3,244,372
2022-01-07	61.250	61.250	60.250	60.750	44.804	4,648,577
2022-01-06	61.750	62.000	60.750	61.250	45.173	6,992,589
2022-01-05	62.500	62.750	62.250	62.500	46.095	4,205,838
2022-01-04	62.000	62.750	61.750	62.250	45.911	8,184,438
2021-12-30	61.750	62.500	61.500	61.750	45.542	9,581,141
2021-12-29	61.000	62.000	60.750	61.250	45.173	6,530,248
2021-12-28	60.000	61.250	60.000	60.500	44.620	4,301,670
2021-12-27	60.000	61.250	60.000	60.000	44.251	6,832,022
2021-12-24	59.750	60.250	59.500	59.750	44.067	3,723,290
2021-12-23	60.250	60.250	59.250	59.500	43.882	5,413,539
2021-12-22	60.250	60.500	59.750	60.000	44.251	2,987,126
2021-12-21	60.250	60.500	59.750	59.750	44.067	4,068,745
2021-12-20	61.000	61.000	59.500	60.000	44.251	8,768,142
2021-12-17	61.750	62.250	61.250	61.500	45.357	6,182,857
2021-12-16	61.750	62.250	61.000	62.000	45.726	8,647,626
2021-12-15	62.000	62.000	61.250	61.500	45.357	4,672,777
2021-12-14	61.250	62.000	61.000	62.000	45.726	4,665,154
2021-12-13	61.750	62.250	61.500	62.000	45.726	8,399,455
2021-12-09	61.750	62.750	61.000	61.250	45.173	15,705,434
2021-12-08	59.750	61.750	59.750	61.000	44.989	17,113,632
2021-12-07	59.750	60.000	58.750	59.250	43.698	7,290,975
2021-12-03	59.500	59.750	59.000	59.250	43.698	4,020,587
2021-12-02	59.750	60.000	58.500	59.250	43.698	10,444,960
2021-12-01	60.250	60.500	58.750	60.000	44.251	14,129,530
2021-11-30	62.000	62.500	59.750	60.000	44.251	18,346,137
2021-11-29	62.250	62.750	60.750	61.500	45.357	16,580,627
2021-11-26	63.500	64.000	62.500	62.750	46.279	15,782,511
2021-11-25	64.250	64.500	63.500	63.750	47.017	5,802,312
2021-11-24	64.750	64.750	63.500	64.000	47.201	9,222,860
2021-11-23	66.000	66.500	64.250	64.750	47.754	12,912,997
2021-11-22	66.000	66.500	66.000	66.000	48.676	5,890,884
2021-11-19	68.000	68.000	65.750	66.250	48.861	17,822,087
2021-11-18	67.750	68.250	66.500	67.500	49.783	19,678,347
2021-11-17	64.500	68.500	64.250	67.500	49.783	51,157,704
2021-11-16	63.000	64.000	63.000	63.250	46.648	6,918,537
2021-11-15	63.250	63.750	62.500	63.000	46.464	7,350,265
2021-11-12	63.000	63.750	62.750	63.000	46.464	5,756,453
2021-11-11	62.750	63.500	62.500	62.750	46.279	5,354,249
2021-11-10	63.250	63.500	62.250	63.000	46.464	15,461,861
2021-11-09	63.750	64.250	63.500	64.000	47.201	3,621,529

← NewerPage 20 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.