Srisawad Power 1979 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	29.750	29.750	28.500	28.750	27.850	11,112,380
2025-10-17	29.750	30.000	29.000	29.000	28.093	7,914,250
2025-10-16	30.750	31.000	30.000	30.000	29.061	4,500,376
2025-10-15	29.500	30.750	29.500	30.500	29.546	8,752,314
2025-10-14	30.000	30.250	29.000	29.250	28.335	9,366,179
2025-10-10	29.750	30.250	29.500	30.000	29.061	5,794,799
2025-10-09	29.750	30.500	29.000	30.000	29.061	14,388,110
2025-10-08	30.750	31.000	29.500	30.000	29.061	9,368,271
2025-10-07	29.750	31.250	29.750	30.750	29.788	9,092,917
2025-10-06	29.500	30.000	29.250	29.500	28.577	3,547,286
2025-10-03	30.500	30.500	29.500	30.000	28.722	7,180,270
2025-10-02	30.250	31.000	30.250	30.500	29.201	4,890,870
2025-10-01	30.000	30.750	30.000	30.000	28.722	6,434,745
2025-09-30	31.000	31.250	30.000	30.000	28.722	6,935,589
2025-09-29	31.250	31.500	30.500	31.000	29.680	4,632,673
2025-09-26	31.500	32.000	31.000	31.250	29.919	9,127,256
2025-09-25	30.000	31.750	30.000	31.500	30.158	14,943,050
2025-09-24	29.250	30.500	29.250	30.000	28.722	10,678,140
2025-09-23	29.500	29.750	29.000	29.250	28.004	10,242,880
2025-09-22	29.750	30.000	29.250	29.500	28.244	12,779,960
2025-09-19	29.250	30.500	29.250	30.000	28.722	26,566,539
2025-09-18	29.750	29.750	28.750	29.250	28.004	10,233,360
2025-09-17	31.000	31.000	29.250	29.500	28.244	22,786,730
2025-09-16	31.000	31.250	30.250	31.000	29.680	13,674,330
2025-09-15	30.250	30.750	29.500	30.750	29.440	8,399,155
2025-09-12	30.750	31.000	30.250	30.500	29.201	4,560,219
2025-09-11	30.250	30.750	29.750	30.500	29.201	9,017,684
2025-09-10	29.750	31.250	29.750	30.000	28.722	16,647,609
2025-09-09	29.000	29.750	28.250	29.750	28.483	11,856,630
2025-09-08	28.500	29.250	28.250	29.250	28.004	16,403,410
2025-09-05	27.750	28.500	27.250	28.250	27.047	15,496,970
2025-09-04	27.500	28.750	27.250	27.500	26.329	26,767,830
2025-09-03	26.000	27.000	26.000	27.000	25.850	14,287,840
2025-09-02	25.250	26.250	25.250	26.250	25.132	14,802,310
2025-09-01	25.000	25.250	24.800	24.900	23.839	4,986,962
2025-08-29	25.500	25.750	25.000	25.000	23.935	13,618,380
2025-08-28	25.250	25.750	25.250	25.750	24.653	10,121,590
2025-08-27	25.250	25.750	24.900	25.000	23.935	10,801,110
2025-08-26	25.250	25.500	24.800	24.900	23.839	8,897,252
2025-08-25	25.250	25.500	24.900	25.250	24.175	14,551,230
2025-08-22	25.250	25.250	24.300	24.400	23.361	24,060,939
2025-08-21	25.750	25.750	24.900	25.250	24.175	23,787,520
2025-08-20	24.600	26.000	24.400	26.000	24.893	25,264,529
2025-08-19	24.200	25.250	24.200	24.700	23.648	30,962,039
2025-08-18	24.500	24.600	23.600	23.800	22.786	18,220,000
2025-08-15	23.600	25.250	23.600	24.500	23.456	63,446,238
2025-08-14	22.700	22.800	22.100	22.600	21.637	18,969,471
2025-08-13	22.500	23.300	22.200	22.700	21.733	36,844,152
2025-08-08	22.700	22.700	21.900	22.000	21.063	18,344,189
2025-08-07	22.700	23.100	22.500	22.700	21.733	18,702,340
2025-08-06	21.600	23.400	21.600	22.600	21.637	58,138,500
2025-08-05	20.000	21.100	19.900	21.000	20.106	39,290,512
2025-08-04	19.500	19.700	19.200	19.600	18.765	16,099,170
2025-08-01	20.600	20.600	19.400	19.400	18.574	25,836,510
2025-07-31	20.100	20.900	19.900	20.300	19.435	31,129,260
2025-07-30	19.300	20.600	18.900	20.100	19.244	45,203,887
2025-07-29	18.800	19.200	18.300	19.200	18.382	15,418,100
2025-07-25	19.200	19.200	18.500	18.600	17.808	18,031,590
2025-07-24	18.700	19.500	18.700	19.300	18.478	22,616,811
2025-07-23	18.200	19.100	18.100	18.900	18.095	21,036,699

← NewerPage 5 of 21 · 1,212 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.