Srisawad Power 1979 PCL historical data

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

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

← NewerPage 4 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.