Srisawad Power 1979 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	42.250	42.750	42.250	42.250	36.717	2,740,332
2024-10-22	42.250	43.000	42.250	42.250	36.717	3,651,160
2024-10-21	43.250	43.250	42.250	42.750	37.151	3,210,298
2024-10-18	43.250	43.750	42.250	43.250	37.586	8,069,689
2024-10-17	43.750	44.250	43.250	43.750	38.020	8,362,112
2024-10-16	42.000	44.500	41.500	43.500	37.803	22,705,538
2024-10-15	42.250	42.500	41.500	42.000	36.500	5,837,682
2024-10-11	42.750	44.000	42.000	42.000	36.500	10,139,993
2024-10-10	42.000	43.000	41.750	42.500	36.934	11,548,602
2024-10-09	41.750	42.500	41.500	41.500	36.065	4,638,113
2024-10-08	42.000	42.250	41.750	41.750	36.282	2,039,008
2024-10-07	41.500	42.750	41.500	42.000	36.500	4,794,434
2024-10-04	41.250	42.000	41.000	41.500	36.065	10,945,761
2024-10-03	42.250	42.500	41.750	42.000	36.500	2,748,889
2024-10-02	43.000	43.250	42.250	42.250	36.717	3,909,969
2024-10-01	43.250	43.500	42.500	43.250	37.586	3,948,946
2024-09-30	41.750	43.250	41.750	43.250	37.586	5,495,802
2024-09-27	42.250	43.000	42.000	42.000	36.500	5,012,591
2024-09-26	41.750	43.000	41.750	42.250	36.717	7,100,615
2024-09-25	42.000	42.500	41.000	41.750	36.282	13,394,534
2024-09-24	42.500	42.750	40.500	42.000	36.500	11,762,398
2024-09-23	43.250	43.250	42.000	42.500	36.934	9,058,600
2024-09-20	45.000	45.250	43.250	43.500	37.803	12,712,952
2024-09-19	44.500	45.500	43.500	45.000	39.107	16,668,760
2024-09-18	43.000	44.000	42.750	43.500	37.803	9,628,793
2024-09-17	43.000	43.500	42.500	43.000	37.369	8,611,715
2024-09-16	42.000	43.750	41.250	43.500	37.803	12,511,344
2024-09-13	42.000	42.500	41.250	41.250	35.848	8,122,744
2024-09-12	40.750	42.000	40.000	42.000	36.500	10,840,535
2024-09-11	40.750	40.750	39.250	40.500	35.196	8,483,507
2024-09-10	41.500	41.500	40.250	40.750	35.413	8,111,753
2024-09-09	40.500	41.500	40.500	41.500	36.065	11,395,878
2024-09-06	40.000	40.750	40.000	40.500	35.196	5,468,510
2024-09-05	39.500	40.500	39.250	39.750	34.544	11,723,744
2024-09-04	37.750	39.000	37.750	39.000	33.892	5,751,002
2024-09-03	37.750	38.750	37.500	38.250	33.241	7,620,811
2024-09-02	37.500	37.750	37.000	37.500	32.589	3,221,805
2024-08-30	37.750	38.500	37.000	38.000	33.023	7,159,248
2024-08-29	37.000	38.500	37.000	38.000	33.023	6,889,329
2024-08-28	38.000	38.000	36.500	37.250	32.372	10,277,714
2024-08-27	37.750	38.500	37.750	38.000	33.023	5,038,018
2024-08-26	39.000	39.000	37.750	38.250	33.241	7,636,196
2024-08-23	37.000	39.500	37.000	39.250	34.110	15,005,055
2024-08-22	37.250	37.500	35.750	37.000	32.154	18,091,028
2024-08-21	34.250	37.000	34.250	36.750	31.937	13,466,936
2024-08-20	34.000	34.750	33.500	34.750	30.199	10,815,719
2024-08-19	32.500	34.750	32.250	33.750	29.330	17,852,569
2024-08-16	28.250	32.500	28.250	32.000	27.809	20,183,503
2024-08-15	28.750	28.750	27.250	27.750	24.116	11,035,287
2024-08-14	29.250	30.000	27.750	28.000	24.333	11,510,157
2024-08-13	29.250	29.250	27.750	28.750	24.985	6,148,622
2024-08-09	30.750	30.750	28.750	29.250	25.419	10,357,936
2024-08-08	30.000	30.750	30.000	30.750	26.723	4,742,980
2024-08-07	30.250	31.000	30.000	30.000	26.071	13,114,133
2024-08-06	30.750	30.750	28.500	29.250	25.419	11,062,424
2024-08-05	30.250	31.000	29.500	30.000	26.071	10,421,605
2024-08-02	33.000	33.000	29.750	31.250	27.157	24,735,642
2024-08-01	32.750	33.750	32.750	33.250	28.896	8,103,931
2024-07-31	32.750	33.000	31.750	32.500	28.244	10,707,057
2024-07-30	33.750	33.750	32.750	32.750	28.461	7,867,964

← NewerPage 9 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.