Srisawad Power 1979 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	24.100	24.400	23.900	24.100	23.346	11,920,900
2026-04-20	23.400	24.300	23.300	24.000	23.249	15,238,360
2026-04-17	23.700	23.800	23.200	23.300	22.571	12,245,930
2026-04-16	24.000	24.500	23.600	23.700	22.958	16,218,510
2026-04-10	23.800	23.800	23.600	23.700	22.958	6,753,432
2026-04-09	24.000	24.100	23.500	23.500	22.765	10,814,340
2026-04-08	23.800	24.500	23.500	24.300	23.540	27,007,660
2026-04-07	22.300	22.700	22.200	22.500	21.796	8,473,946
2026-04-03	23.000	23.100	22.400	22.400	21.699	11,200,130
2026-04-02	23.200	23.400	22.900	22.900	22.183	15,735,150
2026-04-01	23.000	24.200	22.900	23.500	22.765	34,043,832
2026-03-31	22.300	22.600	21.500	22.200	21.505	30,336,369
2026-03-30	21.800	22.300	21.600	22.300	21.602	19,163,590
2026-03-27	22.000	22.400	21.900	22.300	21.602	16,293,990
2026-03-26	22.500	22.500	21.700	21.800	21.118	22,206,930
2026-03-25	23.300	23.500	22.600	23.000	22.280	17,455,160
2026-03-24	22.100	22.900	22.000	22.600	21.893	14,054,420
2026-03-23	22.400	22.400	21.600	21.600	20.924	18,081,520
2026-03-20	22.800	23.300	22.600	23.000	22.280	10,973,810
2026-03-19	23.100	23.400	22.500	22.500	21.796	16,543,900
2026-03-18	24.400	24.500	23.500	23.600	22.862	13,370,560
2026-03-17	24.600	25.000	24.300	24.300	23.540	10,415,310
2026-03-16	24.700	24.800	24.200	24.300	23.540	7,817,763
2026-03-13	25.000	25.500	24.600	24.600	23.830	11,020,160
2026-03-12	24.500	25.500	24.200	25.500	24.702	10,062,220
2026-03-11	24.800	25.250	24.600	24.600	23.830	15,921,540
2026-03-10	24.900	25.250	24.400	24.600	23.830	18,639,711
2026-03-09	22.800	24.200	22.800	24.100	23.346	21,341,660
2026-03-06	25.000	26.000	25.000	25.500	24.702	9,373,098
2026-03-05	25.750	26.250	24.800	25.500	24.702	20,229,711
2026-03-04	24.200	25.000	22.900	24.800	24.024	32,310,100
2026-03-02	27.250	28.250	26.250	26.500	25.671	15,445,420
2026-02-27	29.000	29.250	28.500	28.750	27.850	9,008,630
2026-02-26	29.500	29.750	28.750	29.000	28.093	11,834,250
2026-02-25	29.000	30.500	28.500	29.250	28.335	31,740,420
2026-02-24	29.000	29.000	28.000	28.750	27.850	11,384,380
2026-02-23	30.000	30.500	28.500	29.250	28.335	9,353,832
2026-02-20	30.500	30.500	29.250	29.500	28.577	9,638,680
2026-02-19	30.250	30.750	29.750	30.500	29.546	14,913,050
2026-02-18	29.250	30.500	29.000	30.250	29.303	17,770,789
2026-02-17	28.500	29.000	28.000	28.750	27.850	6,171,812
2026-02-16	28.500	29.250	28.500	28.500	27.608	7,374,719
2026-02-13	28.250	29.000	27.750	28.250	27.366	8,243,087
2026-02-12	28.000	28.750	27.750	28.750	27.850	9,023,811
2026-02-11	28.500	28.750	27.750	27.750	26.882	8,701,925
2026-02-10	28.000	28.500	27.500	28.250	27.366	12,661,740
2026-02-09	27.500	28.250	27.000	27.750	26.882	21,137,119
2026-02-06	25.750	26.000	25.250	25.750	24.944	7,430,125
2026-02-05	26.250	26.750	26.000	26.250	25.429	15,524,650
2026-02-04	25.750	26.250	25.500	26.000	25.186	12,172,820
2026-02-03	24.800	25.750	24.800	25.500	24.702	11,164,540
2026-02-02	24.800	24.800	24.200	24.500	23.733	15,160,770
2026-01-30	25.250	25.500	24.800	25.000	24.218	8,632,021
2026-01-29	25.500	25.750	25.000	25.500	24.702	4,209,800
2026-01-28	26.250	26.250	25.500	25.750	24.944	7,703,655
2026-01-27	25.500	26.250	25.500	26.000	25.186	13,113,020
2026-01-26	24.800	26.000	24.700	25.750	24.944	14,721,970
2026-01-23	25.000	25.500	24.700	24.900	24.121	13,127,650
2026-01-22	25.000	25.500	24.500	24.800	24.024	16,381,060
2026-01-21	24.700	25.000	24.200	25.000	24.218	16,889,109

← NewerPage 3 of 21 · 1,215 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.