Srisawad Power 1979 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	30.250	31.250	29.750	31.250	27.157	6,444,371
2025-04-21	30.250	30.750	29.750	30.250	26.288	6,006,237
2025-04-18	29.250	30.500	29.250	30.250	26.288	11,875,302
2025-04-17	28.750	29.000	28.250	29.000	25.202	5,548,782
2025-04-16	28.000	29.000	28.000	29.000	25.202	7,064,172
2025-04-11	28.500	29.250	28.250	28.250	24.550	3,298,600
2025-04-10	30.250	30.250	28.500	28.500	24.768	7,344,645
2025-04-09	27.250	29.500	27.000	29.000	25.202	10,617,719
2025-04-08	27.750	28.250	27.000	27.500	23.899	7,336,327
2025-04-04	30.000	30.250	28.500	29.500	25.637	14,092,000
2025-04-03	28.000	30.250	28.000	30.000	26.071	10,152,984
2025-04-02	27.500	29.000	27.500	28.250	24.550	5,657,617
2025-04-01	27.250	28.000	27.000	27.500	23.899	5,351,025
2025-03-31	27.000	27.750	26.500	26.750	23.247	11,255,936
2025-03-28	28.500	28.750	28.000	28.000	24.333	1,926,731
2025-03-27	28.500	29.000	28.500	28.500	24.768	3,276,685
2025-03-26	28.750	29.250	28.500	28.750	24.985	6,373,551
2025-03-25	29.000	29.000	27.500	29.000	25.202	11,119,602
2025-03-24	29.500	29.750	28.250	29.250	25.419	12,695,374
2025-03-21	30.250	30.750	29.250	29.500	25.637	9,009,539
2025-03-20	30.250	31.250	30.250	30.500	26.506	9,273,860
2025-03-19	29.500	30.500	29.250	30.000	26.071	11,466,201
2025-03-18	30.250	30.250	28.500	29.250	25.419	7,359,580
2025-03-17	30.250	30.250	29.500	30.000	26.071	8,718,223
2025-03-14	30.000	30.500	29.000	30.000	26.071	14,522,540
2025-03-13	31.250	31.250	30.000	30.000	26.071	8,359,665
2025-03-12	32.750	32.750	30.500	30.750	26.723	8,355,376
2025-03-11	32.000	33.000	31.000	32.750	28.461	11,894,629
2025-03-10	33.250	33.750	32.500	32.500	28.244	3,523,719
2025-03-07	33.250	34.250	33.000	34.000	29.547	5,819,514
2025-03-06	35.000	35.250	33.250	33.250	28.896	6,008,258
2025-03-05	34.250	35.000	33.500	34.500	29.982	8,460,155
2025-03-04	34.000	34.250	33.250	33.500	29.113	5,167,955
2025-03-03	34.750	35.000	33.750	34.250	29.765	9,134,675
2025-02-28	32.750	35.250	32.000	34.500	29.982	19,618,103
2025-02-27	37.500	37.750	33.250	33.750	29.330	32,786,685
2025-02-26	38.750	41.750	38.750	40.500	35.196	15,324,495
2025-02-25	39.250	39.250	38.500	39.000	33.892	2,806,457
2025-02-24	39.500	39.750	39.250	39.500	34.327	899,426
2025-02-21	39.250	39.750	39.000	39.500	34.327	1,279,279
2025-02-20	39.250	40.000	38.750	39.000	33.892	3,193,868
2025-02-19	39.250	40.500	39.000	40.000	34.762	13,282,521
2025-02-18	39.250	39.250	38.250	38.750	33.675	9,919,688
2025-02-17	38.250	39.000	37.500	38.750	33.675	4,936,855
2025-02-14	37.500	37.750	37.000	37.250	32.372	1,556,552
2025-02-13	37.500	38.000	37.250	37.250	32.372	7,539,366
2025-02-11	35.750	37.750	35.500	37.250	32.372	6,140,944
2025-02-10	37.000	37.250	35.750	35.750	31.068	6,143,505
2025-02-07	38.500	38.500	36.000	37.000	32.154	8,788,458
2025-02-06	38.250	39.250	38.000	38.500	33.458	5,816,373
2025-02-05	38.000	38.250	37.000	38.250	33.241	5,046,792
2025-02-04	37.500	38.500	37.250	38.000	33.023	7,009,755
2025-02-03	36.750	37.250	36.000	36.750	31.937	7,444,954
2025-01-31	37.500	37.750	36.750	37.000	32.154	5,634,381
2025-01-30	38.250	38.750	36.750	37.250	32.372	7,936,965
2025-01-29	39.000	39.500	38.500	38.500	33.458	5,181,302
2025-01-28	38.500	39.750	38.500	39.500	34.327	7,023,058
2025-01-27	38.750	39.000	38.250	38.500	33.458	3,653,431
2025-01-24	39.250	39.250	38.250	38.750	33.675	4,035,664
2025-01-23	39.250	40.000	38.750	38.750	33.675	6,109,271

← NewerPage 7 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.