Srisawad Power 1979 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	38.250	39.500	38.000	39.000	33.892	6,797,713
2025-01-21	37.250	38.500	37.000	38.250	33.241	9,550,217
2025-01-20	36.250	37.250	36.250	36.750	31.937	2,979,801
2025-01-17	36.250	36.750	35.500	36.250	31.503	6,749,870
2025-01-16	38.250	38.250	36.500	36.750	31.937	5,861,556
2025-01-15	37.750	37.750	36.000	37.250	32.372	6,519,692
2025-01-14	37.500	38.000	37.000	37.250	32.372	3,317,421
2025-01-13	36.750	37.750	36.000	37.250	32.372	5,251,441
2025-01-10	37.500	38.000	36.750	37.500	32.589	6,789,636
2025-01-09	38.500	38.750	36.750	37.500	32.589	11,293,578
2025-01-08	39.250	39.750	38.750	38.750	33.675	6,509,963
2025-01-07	39.750	40.000	39.250	39.500	34.327	5,202,837
2025-01-06	40.000	40.750	39.500	39.750	34.544	4,237,927
2025-01-03	41.000	41.250	40.000	40.000	34.762	2,633,824
2025-01-02	42.000	42.000	41.000	41.000	35.631	2,996,072
2024-12-30	41.000	42.000	41.000	41.750	36.282	15,198,688
2024-12-27	40.500	41.250	40.500	41.000	35.631	3,442,670
2024-12-26	40.500	41.000	40.250	40.500	35.196	2,703,257
2024-12-25	40.500	40.750	40.250	40.500	35.196	1,938,045
2024-12-24	39.750	40.500	39.500	40.500	35.196	2,463,915
2024-12-23	39.500	39.750	38.750	39.750	34.544	2,224,415
2024-12-20	38.500	39.250	38.250	39.250	34.110	5,202,283
2024-12-19	39.500	39.500	38.000	38.250	33.241	9,792,671
2024-12-18	41.500	41.750	39.500	40.000	34.762	9,811,380
2024-12-17	40.500	42.000	40.250	41.250	35.848	12,906,871
2024-12-16	40.750	41.000	40.000	40.500	35.196	3,318,975
2024-12-13	41.000	41.000	40.250	40.750	35.413	4,229,658
2024-12-12	39.750	41.000	39.250	40.750	35.413	9,059,538
2024-12-11	39.750	40.000	39.250	39.250	34.110	2,705,756
2024-12-09	40.000	40.000	39.500	39.750	34.544	1,937,797
2024-12-06	39.250	40.000	39.000	39.750	34.544	2,960,247
2024-12-04	40.250	40.250	39.250	39.250	34.110	4,229,031
2024-12-03	40.500	40.750	39.250	40.000	34.762	9,095,635
2024-12-02	40.250	41.000	40.250	41.000	35.631	1,303,230
2024-11-29	39.750	40.750	39.750	40.750	35.413	3,035,431
2024-11-28	40.000	40.250	39.500	40.000	34.762	2,178,253
2024-11-27	40.250	40.500	39.500	39.750	34.544	3,431,642
2024-11-26	41.000	41.250	39.750	40.250	34.979	3,317,728
2024-11-25	40.750	41.500	40.500	40.750	35.413	3,021,513
2024-11-22	39.500	41.000	39.000	40.500	35.196	7,796,475
2024-11-21	39.000	39.750	38.750	39.250	34.110	3,445,392
2024-11-20	39.250	39.750	38.500	38.750	33.675	3,213,818
2024-11-19	39.000	39.500	38.500	39.000	33.892	3,918,810
2024-11-18	37.750	39.250	37.750	38.750	33.675	3,324,180
2024-11-15	38.000	38.250	37.500	37.750	32.806	4,450,285
2024-11-14	38.500	38.750	37.750	37.750	32.806	5,406,307
2024-11-13	39.000	40.000	38.000	38.500	33.458	7,959,276
2024-11-12	40.500	40.500	38.500	38.500	33.458	6,065,454
2024-11-11	39.500	40.500	38.750	40.250	34.979	6,374,650
2024-11-08	40.500	41.000	39.000	39.500	34.327	6,850,601
2024-11-07	40.750	41.000	38.750	39.000	33.892	11,365,903
2024-11-06	41.750	42.000	40.250	40.500	35.196	9,060,883
2024-11-05	40.250	42.500	40.000	42.250	36.717	7,763,392
2024-11-04	42.000	42.500	40.000	40.250	34.979	7,498,608
2024-11-01	42.750	42.750	41.750	41.750	36.282	2,617,215
2024-10-31	41.750	43.000	41.750	42.750	37.151	2,652,652
2024-10-30	42.500	43.250	41.750	42.250	36.717	6,505,592
2024-10-29	43.750	43.750	42.500	42.750	37.151	2,526,329
2024-10-28	43.750	44.000	43.250	43.500	37.803	5,687,381
2024-10-25	42.250	43.750	42.000	43.750	38.020	7,072,051

← NewerPage 8 of 21 · 1,216 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.