Srisawad Capital 1969 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.220	1.310	1.150	1.230	1.127	1,032,135
2024-07-24	1.330	1.390	1.170	1.210	1.109	3,266,550
2024-07-23	1.580	1.600	1.300	1.360	1.247	4,095,907
2024-07-19	1.640	1.650	1.630	1.640	1.503	285,935
2024-07-18	1.650	1.660	1.630	1.650	1.512	625,812
2024-07-17	1.660	1.670	1.640	1.650	1.512	197,034
2024-07-16	1.700	1.720	1.660	1.660	1.522	1,103,019
2024-07-15	1.720	1.720	1.650	1.680	1.540	1,390,617
2024-07-12	1.630	1.720	1.630	1.720	1.576	4,331,955
2024-07-11	1.620	1.640	1.610	1.630	1.494	952,500
2024-07-10	1.610	1.650	1.590	1.620	1.485	1,066,054
2024-07-09	1.680	1.690	1.610	1.610	1.476	1,280,300
2024-07-08	1.640	1.680	1.630	1.670	1.531	907,131
2024-07-05	1.590	1.650	1.560	1.640	1.503	992,736
2024-07-04	1.600	1.630	1.590	1.590	1.457	582,866
2024-07-03	1.580	1.610	1.570	1.590	1.457	375,840
2024-07-02	1.590	1.600	1.550	1.580	1.448	578,499
2024-07-01	1.600	1.630	1.590	1.590	1.457	922,748
2024-06-28	1.620	1.620	1.590	1.590	1.457	325,433
2024-06-27	1.680	1.680	1.610	1.620	1.485	443,436
2024-06-26	1.680	1.700	1.670	1.680	1.540	235,875
2024-06-25	1.630	1.760	1.630	1.670	1.531	2,500,624
2024-06-24	1.600	1.660	1.590	1.620	1.485	665,238
2024-06-21	1.550	1.720	1.540	1.600	1.467	2,511,564
2024-06-20	1.600	1.610	1.540	1.560	1.430	355,374
2024-06-19	1.640	1.660	1.580	1.590	1.457	662,812
2024-06-18	1.630	1.740	1.630	1.640	1.503	435,348
2024-06-17	1.700	1.700	1.630	1.630	1.494	1,614,324
2024-06-14	1.700	1.700	1.680	1.690	1.549	135,640
2024-06-13	1.700	1.710	1.680	1.700	1.558	2,829,041
2024-06-12	1.750	1.770	1.690	1.700	1.558	474,275
2024-06-11	1.710	1.800	1.660	1.770	1.622	2,004,346
2024-06-10	1.790	1.790	1.700	1.710	1.567	454,400
2024-06-07	1.830	1.870	1.780	1.800	1.650	737,329
2024-06-06	1.850	1.870	1.780	1.830	1.677	1,687,484
2024-06-05	2.120	2.120	1.800	1.830	1.677	4,373,166
2024-06-04	2.340	2.380	2.060	2.060	1.888	5,308,859
2024-05-31	2.460	2.500	2.320	2.380	2.181	336,066
2024-05-30	2.480	2.500	2.440	2.460	2.255	77,962
2024-05-29	2.500	2.520	2.480	2.500	2.291	540,165
2024-05-28	2.580	2.600	2.500	2.520	2.310	295,067
2024-05-27	2.620	2.620	2.560	2.560	2.346	62,712
2024-05-24	2.600	2.620	2.560	2.620	2.401	279,016
2024-05-23	2.600	2.660	2.580	2.620	2.401	164,176
2024-05-21	2.580	2.620	2.580	2.600	2.383	212,722
2024-05-20	2.620	2.640	2.580	2.580	2.365	191,806
2024-05-17	2.640	2.640	2.600	2.620	2.401	310,043
2024-05-16	2.620	2.660	2.600	2.620	2.401	269,924
2024-05-15	2.680	2.680	2.600	2.640	2.420	189,110
2024-05-14	2.660	2.700	2.620	2.680	2.456	281,535
2024-05-13	2.700	2.700	2.660	2.680	2.456	179,958
2024-05-10	2.660	2.740	2.660	2.700	2.475	253,837
2024-05-09	2.680	2.700	2.640	2.680	2.456	271,815
2024-05-08	2.660	2.760	2.660	2.680	2.456	236,117
2024-05-07	2.800	2.840	2.740	2.760	2.478	548,709
2024-05-03	2.800	2.820	2.780	2.820	2.532	86,983
2024-05-02	2.780	2.820	2.760	2.800	2.514	134,008
2024-04-30	2.760	2.860	2.760	2.780	2.496	393,199
2024-04-29	2.800	2.860	2.760	2.760	2.478	142,016
2024-04-26	2.820	2.900	2.740	2.780	2.496	230,954

← NewerPage 10 of 21 · 1,215 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.