Srisawad Capital 1969 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.620	1.700	1.610	1.700	1.700	23,781,969
2026-10-14	1.620	1.650	1.600	1.650	1.650	7,751,531
2026-10-12	1.620	1.630	1.600	1.620	1.620	6,416,901
2026-10-09	1.600	1.610	1.590	1.610	1.610	3,145,401
2026-10-08	1.610	1.620	1.580	1.600	1.600	7,339,428
2026-10-07	1.590	1.620	1.590	1.600	1.600	3,279,610
2026-10-06	1.630	1.630	1.590	1.590	1.590	3,198,676
2026-10-05	1.610	1.630	1.600	1.620	1.620	6,468,112
2026-10-02	1.600	1.620	1.580	1.610	1.610	5,562,201
2026-10-01	1.570	1.600	1.570	1.580	1.580	2,533,715
2026-09-30	1.630	1.630	1.560	1.560	1.560	6,715,600
2026-09-29	1.640	1.640	1.610	1.630	1.630	4,754,100
2026-09-28	1.620	1.640	1.580	1.630	1.630	8,216,100
2026-09-25	1.680	1.680	1.600	1.630	1.630	7,963,957
2026-09-24	1.650	1.710	1.640	1.650	1.650	29,853,787
2026-09-23	1.610	1.670	1.600	1.640	1.640	10,551,401
2026-09-22	1.650	1.660	1.600	1.610	1.610	5,648,605
2026-09-21	1.620	1.690	1.620	1.640	1.640	10,026,101
2026-09-18	1.590	1.660	1.570	1.640	1.640	16,307,256
2026-09-17	1.600	1.650	1.580	1.580	1.580	26,231,682
2026-09-16	1.530	1.530	1.490	1.500	1.500	4,525,457
2026-09-15	1.510	1.520	1.500	1.520	1.520	2,775,105
2026-09-14	1.530	1.530	1.490	1.500	1.500	2,030,228
2026-09-11	1.520	1.530	1.510	1.530	1.530	3,069,470
2026-09-10	1.520	1.540	1.510	1.520	1.520	2,963,915
2026-09-09	1.550	1.550	1.500	1.530	1.530	7,132,914
2026-09-08	1.570	1.580	1.530	1.530	1.530	6,399,973
2026-09-07	1.550	1.570	1.530	1.570	1.570	3,033,406
2026-09-04	1.560	1.590	1.550	1.560	1.560	4,788,943
2026-09-03	1.580	1.610	1.520	1.540	1.540	8,416,079
2026-09-02	1.620	1.640	1.540	1.570	1.570	11,380,602
2026-09-01	1.680	1.690	1.640	1.640	1.640	3,481,608
2026-08-31	1.710	1.720	1.650	1.680	1.680	8,250,588
2026-08-28	1.760	1.760	1.720	1.730	1.730	2,238,624
2026-08-27	1.780	1.780	1.750	1.750	1.750	4,567,406
2026-08-26	1.720	1.790	1.710	1.780	1.780	14,514,812
2026-08-25	1.700	1.730	1.690	1.720	1.720	4,522,342
2026-08-24	1.770	1.770	1.690	1.700	1.700	4,121,665
2026-08-21	1.760	1.780	1.730	1.760	1.760	3,894,888
2026-08-20	1.750	1.810	1.750	1.750	1.750	11,908,736
2026-08-19	1.740	1.750	1.700	1.730	1.730	3,261,307
2026-08-18	1.720	1.760	1.710	1.740	1.740	5,531,446
2026-08-17	1.700	1.740	1.680	1.720	1.720	7,347,510
2026-08-14	1.800	1.800	1.660	1.680	1.680	19,510,002
2026-08-13	1.900	1.900	1.780	1.780	1.780	26,560,975
2026-08-11	1.840	1.850	1.810	1.810	1.810	5,705,905
2026-08-10	1.890	1.890	1.820	1.820	1.820	10,318,465
2026-08-07	1.880	1.890	1.840	1.880	1.880	14,182,782
2026-08-06	1.830	1.970	1.810	1.900	1.900	38,922,742
2026-08-05	1.880	1.900	1.810	1.820	1.820	11,521,928
2026-08-04	1.870	1.910	1.840	1.860	1.860	12,153,515
2026-08-03	1.930	1.980	1.830	1.870	1.870	29,368,998
2026-07-31	1.770	1.890	1.770	1.890	1.890	38,043,809
2026-07-30	1.690	1.760	1.670	1.760	1.760	8,699,458
2026-07-27	1.670	1.760	1.670	1.700	1.700	13,861,758
2026-07-24	1.660	1.670	1.610	1.650	1.650	7,849,187
2026-07-23	1.760	1.770	1.660	1.670	1.670	13,940,514
2026-07-22	1.840	1.840	1.740	1.750	1.750	14,116,866
2026-07-21	1.840	1.860	1.810	1.820	1.820	7,677,263
2026-07-20	1.830	1.890	1.820	1.840	1.840	13,800,272

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.0700 THB
2025-05-08	0.0024 THB
2024-05-08	0.0024 THB
2023-05-02	0.8000 THB
2023-02-09	0.8000 THB
2022-05-03	0.8200 THB
2021-05-05	1.4000 THB
2020-05-05	11.7045 THB
2020-04-07	2.2500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.