Srisawad Power 1979 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.200	19.100	18.100	18.900	18.095	21,036,699
2025-07-22	19.800	19.800	18.000	18.000	17.233	38,069,262
2025-07-21	18.800	19.600	18.600	19.400	18.574	22,423,561
2025-07-18	18.900	19.200	18.500	18.700	17.904	17,792,910
2025-07-17	18.800	19.300	18.700	18.900	18.095	19,268,900
2025-07-16	18.900	19.000	18.500	18.800	17.999	16,503,141
2025-07-15	18.200	19.100	18.100	19.000	18.191	34,977,699
2025-07-14	17.100	18.100	17.100	18.000	17.233	19,540,029
2025-07-11	16.800	17.500	16.800	17.100	16.372	14,863,750
2025-07-09	17.000	17.500	16.600	16.700	15.989	24,056,400
2025-07-08	16.600	17.100	16.600	17.000	16.276	15,213,660
2025-07-07	16.600	17.100	16.500	16.900	16.180	11,280,870
2025-07-04	17.500	17.500	16.800	16.900	16.180	17,586,689
2025-07-03	17.100	17.700	16.900	17.500	16.755	20,670,529
2025-07-02	16.300	17.300	16.300	17.000	16.276	11,664,600
2025-07-01	16.200	16.700	15.900	16.500	15.797	15,205,550
2025-06-30	16.200	16.300	15.800	16.100	15.414	17,852,141
2025-06-27	16.700	16.700	16.100	16.100	15.414	13,507,190
2025-06-26	16.700	17.400	16.600	16.700	15.989	14,168,800
2025-06-25	16.300	17.100	16.300	16.900	16.180	16,315,290
2025-06-24	15.400	16.600	15.400	16.500	15.797	28,990,410
2025-06-23	15.100	15.100	14.800	14.900	14.265	17,752,250
2025-06-20	15.300	15.800	15.300	15.500	14.840	13,537,460
2025-06-19	15.600	15.700	15.100	15.200	14.553	22,646,289
2025-06-18	16.100	16.600	15.700	15.800	15.127	26,409,980
2025-06-17	16.100	16.300	15.900	16.100	15.414	18,943,439
2025-06-16	16.000	16.500	15.500	16.300	15.606	40,949,840
2025-06-13	16.000	16.600	15.800	16.000	15.319	26,306,369
2025-06-12	17.000	17.200	16.400	16.400	15.701	32,934,578
2025-06-11	18.000	18.100	16.200	16.800	16.084	56,303,238
2025-06-10	18.600	18.700	18.000	18.200	17.425	17,535,070
2025-06-09	19.400	19.400	18.500	18.600	17.808	21,550,961
2025-06-06	18.800	20.000	18.700	19.400	18.574	37,319,879
2025-06-05	18.800	19.200	18.600	18.800	17.999	23,270,641
2025-06-04	18.200	18.200	17.700	18.000	17.233	16,444,801
2025-05-30	18.300	18.500	18.200	18.300	17.521	8,886,442
2025-05-29	19.000	19.100	18.300	18.500	17.712	13,333,690
2025-05-28	19.100	19.500	18.700	18.800	17.999	19,088,381
2025-05-27	18.700	19.300	18.200	19.000	18.191	18,037,150
2025-05-26	19.000	19.300	18.500	18.700	17.904	12,263,480
2025-05-23	18.900	19.200	18.400	19.000	18.191	26,390,340
2025-05-22	19.400	19.600	18.600	18.700	17.904	23,837,801
2025-05-21	20.300	20.600	19.600	19.600	18.765	28,159,949
2025-05-20	20.900	21.200	20.200	20.300	19.435	18,228,990
2025-05-19	20.200	20.800	19.900	20.700	19.818	24,068,840
2025-05-16	21.200	21.900	20.200	20.300	19.435	28,524,250
2025-05-15	23.000	23.100	21.000	21.000	20.106	37,051,180
2025-05-14	25.000	25.250	24.400	24.400	23.361	8,289,969
2025-05-13	24.300	25.250	23.700	24.800	23.744	20,279,141
2025-05-09	26.250	26.500	24.200	24.200	23.169	21,677,801
2025-05-08	27.250	27.500	25.250	26.000	24.893	22,549,680
2025-05-07	28.250	29.000	27.750	28.750	24.985	26,178,291
2025-05-06	29.750	29.750	28.000	28.000	24.333	19,567,095
2025-05-02	30.500	31.000	29.250	30.000	26.071	20,891,308
2025-04-30	32.000	32.750	29.750	30.500	26.506	27,560,014
2025-04-29	31.250	32.000	30.250	32.000	27.809	18,315,118
2025-04-28	32.750	33.000	31.250	31.500	27.375	10,285,964
2025-04-25	32.000	32.750	32.000	32.750	28.461	5,789,085
2025-04-24	31.750	32.500	31.500	31.750	27.592	5,842,583
2025-04-23	31.750	32.750	31.750	32.500	28.244	7,756,783

← NewerPage 6 of 21 · 1,213 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.