Srisawad Power 1979 PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 23.900 | 25.250 | 23.800 | 24.500 | 23.733 | 22,482,279 |
| 2026-01-19 | 23.200 | 24.200 | 23.000 | 23.800 | 23.055 | 13,724,190 |
| 2026-01-16 | 23.300 | 23.500 | 22.900 | 23.400 | 22.668 | 10,466,640 |
| 2026-01-15 | 21.900 | 23.300 | 21.800 | 23.300 | 22.571 | 19,396,510 |
| 2026-01-14 | 21.300 | 22.500 | 21.300 | 21.800 | 21.118 | 18,660,779 |
| 2026-01-13 | 22.400 | 22.500 | 20.900 | 21.100 | 20.440 | 27,582,680 |
| 2026-01-12 | 22.900 | 22.900 | 22.300 | 22.300 | 21.602 | 5,680,907 |
| 2026-01-09 | 23.200 | 23.400 | 22.100 | 22.600 | 21.893 | 19,902,670 |
| 2026-01-08 | 24.300 | 24.400 | 23.100 | 23.100 | 22.377 | 26,009,869 |
| 2026-01-07 | 24.400 | 25.500 | 24.300 | 24.800 | 24.024 | 14,158,330 |
| 2026-01-06 | 24.500 | 24.800 | 24.000 | 24.300 | 23.540 | 15,796,230 |
| 2026-01-05 | 25.750 | 26.000 | 24.500 | 24.700 | 23.927 | 19,935,920 |
| 2025-12-30 | 25.750 | 26.000 | 24.900 | 25.500 | 24.702 | 21,082,400 |
| 2025-12-29 | 26.250 | 26.250 | 25.500 | 25.750 | 24.944 | 5,409,410 |
| 2025-12-26 | 26.750 | 26.750 | 26.000 | 26.250 | 25.429 | 4,055,681 |
| 2025-12-25 | 27.250 | 27.250 | 26.500 | 26.750 | 25.913 | 4,566,927 |
| 2025-12-24 | 27.000 | 27.250 | 26.500 | 27.250 | 26.397 | 4,324,651 |
| 2025-12-23 | 27.250 | 27.500 | 26.500 | 27.000 | 26.155 | 7,551,495 |
| 2025-12-22 | 26.500 | 27.000 | 26.250 | 27.000 | 26.155 | 7,358,388 |
| 2025-12-19 | 26.250 | 26.500 | 25.750 | 26.000 | 25.186 | 9,376,866 |
| 2025-12-18 | 28.250 | 28.250 | 26.000 | 26.000 | 25.186 | 17,788,340 |
| 2025-12-17 | 28.500 | 29.000 | 28.000 | 28.250 | 27.366 | 11,843,410 |
| 2025-12-16 | 28.500 | 28.750 | 27.750 | 28.250 | 27.366 | 8,592,431 |
| 2025-12-15 | 28.000 | 28.250 | 27.500 | 28.250 | 27.366 | 5,960,789 |
| 2025-12-12 | 26.250 | 28.250 | 26.250 | 28.250 | 27.366 | 16,694,080 |
| 2025-12-11 | 26.500 | 26.500 | 25.750 | 26.250 | 25.429 | 4,667,438 |
| 2025-12-09 | 26.000 | 26.250 | 25.750 | 26.250 | 25.429 | 5,368,740 |
| 2025-12-08 | 25.750 | 26.250 | 25.750 | 26.000 | 25.186 | 6,844,720 |
| 2025-12-04 | 26.250 | 26.500 | 25.750 | 25.750 | 24.944 | 10,332,330 |
| 2025-12-03 | 26.500 | 27.250 | 26.000 | 26.250 | 25.429 | 10,446,600 |
| 2025-12-02 | 26.000 | 26.750 | 26.000 | 26.750 | 25.913 | 7,262,650 |
| 2025-12-01 | 25.250 | 26.000 | 25.000 | 26.000 | 25.186 | 8,003,059 |
| 2025-11-28 | 25.000 | 25.750 | 25.000 | 25.250 | 24.460 | 6,583,986 |
| 2025-11-27 | 25.250 | 25.250 | 24.900 | 25.000 | 24.218 | 6,023,177 |
| 2025-11-26 | 26.500 | 26.500 | 24.900 | 25.250 | 24.460 | 20,330,641 |
| 2025-11-25 | 27.000 | 27.500 | 25.750 | 26.000 | 25.186 | 7,065,620 |
| 2025-11-24 | 26.500 | 27.000 | 26.250 | 27.000 | 26.155 | 6,673,529 |
| 2025-11-21 | 27.000 | 27.000 | 26.000 | 26.000 | 25.186 | 7,107,477 |
| 2025-11-20 | 26.750 | 28.000 | 26.750 | 27.500 | 26.639 | 7,318,846 |
| 2025-11-19 | 26.500 | 27.250 | 26.250 | 26.500 | 25.671 | 6,843,126 |
| 2025-11-18 | 26.250 | 27.000 | 26.250 | 26.500 | 25.671 | 6,280,313 |
| 2025-11-17 | 26.500 | 26.750 | 25.500 | 26.500 | 25.671 | 6,410,668 |
| 2025-11-14 | 26.000 | 26.500 | 25.750 | 26.250 | 25.429 | 9,290,522 |
| 2025-11-13 | 27.500 | 27.500 | 24.900 | 26.000 | 25.186 | 26,489,830 |
| 2025-11-12 | 28.750 | 28.750 | 26.750 | 27.250 | 26.397 | 19,505,689 |
| 2025-11-11 | 29.500 | 29.500 | 28.500 | 28.500 | 27.608 | 6,790,973 |
| 2025-11-10 | 29.250 | 29.500 | 28.500 | 29.500 | 28.577 | 7,945,475 |
| 2025-11-07 | 28.250 | 29.000 | 28.000 | 28.750 | 27.850 | 4,004,317 |
| 2025-11-06 | 27.500 | 28.750 | 27.500 | 28.500 | 27.608 | 9,076,693 |
| 2025-11-05 | 28.500 | 28.750 | 27.500 | 27.500 | 26.639 | 8,738,902 |
| 2025-11-04 | 28.500 | 29.500 | 28.500 | 28.750 | 27.850 | 11,090,580 |
| 2025-11-03 | 28.500 | 28.750 | 28.250 | 28.500 | 27.608 | 4,286,345 |
| 2025-10-31 | 28.750 | 28.750 | 28.250 | 28.250 | 27.366 | 2,883,340 |
| 2025-10-30 | 27.750 | 29.000 | 27.500 | 28.750 | 27.850 | 8,523,744 |
| 2025-10-29 | 28.500 | 28.750 | 28.000 | 28.000 | 27.124 | 7,045,810 |
| 2025-10-28 | 29.250 | 29.500 | 28.250 | 28.500 | 27.608 | 5,223,032 |
| 2025-10-27 | 29.750 | 30.000 | 28.750 | 29.000 | 28.093 | 6,962,059 |
| 2025-10-24 | 29.500 | 29.750 | 29.250 | 29.500 | 28.577 | 4,456,212 |
| 2025-10-22 | 29.000 | 29.500 | 28.500 | 29.000 | 28.093 | 5,096,331 |
| 2025-10-21 | 29.000 | 29.750 | 28.750 | 29.000 | 28.093 | 5,802,151 |
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.