Srisawad Capital 1969 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.820	2.900	2.740	2.780	2.496	230,954
2024-04-25	2.720	2.840	2.680	2.820	2.532	373,867
2024-04-24	2.720	2.740	2.680	2.720	2.442	312,550
2024-04-23	2.740	2.760	2.700	2.720	2.442	121,137
2024-04-22	2.720	2.820	2.720	2.740	2.460	287,883
2024-04-19	2.800	2.840	2.740	2.740	2.460	251,032
2024-04-18	2.780	2.860	2.740	2.860	2.568	230,008
2024-04-17	2.780	2.800	2.760	2.800	2.514	160,134
2024-04-11	2.880	2.880	2.800	2.840	2.550	266,282
2024-04-10	2.840	2.880	2.800	2.860	2.568	427,606
2024-04-09	2.800	2.860	2.800	2.840	2.550	383,444
2024-04-05	2.820	2.840	2.780	2.840	2.550	792,971
2024-04-04	2.860	2.860	2.640	2.860	2.568	654,087
2024-04-03	2.900	2.900	2.840	2.880	2.586	353,446
2024-04-02	2.900	2.900	2.860	2.900	2.604	299,061
2024-04-01	2.920	2.920	2.860	2.900	2.604	195,367
2024-03-29	2.900	2.920	2.860	2.920	2.622	133,785
2024-03-28	2.920	2.920	2.880	2.920	2.622	122,882
2024-03-27	2.880	2.900	2.840	2.900	2.604	87,968
2024-03-26	2.900	2.920	2.860	2.880	2.586	103,313
2024-03-25	2.920	2.960	2.860	2.900	2.604	187,301
2024-03-22	3.000	3.000	2.900	2.920	2.622	216,099
2024-03-21	2.900	3.000	2.900	2.940	2.640	274,002
2024-03-20	2.840	2.920	2.840	2.900	2.604	133,459
2024-03-19	2.840	2.880	2.840	2.880	2.586	15,180
2024-03-18	2.880	2.900	2.800	2.880	2.586	131,328
2024-03-15	2.840	2.900	2.820	2.860	2.568	266,789
2024-03-14	2.880	2.880	2.820	2.860	2.568	115,694
2024-03-13	2.820	2.860	2.820	2.860	2.568	74,897
2024-03-12	2.840	2.860	2.800	2.840	2.550	218,075
2024-03-11	2.860	2.860	2.780	2.840	2.550	517,492
2024-03-08	2.840	2.860	2.780	2.860	2.568	402,648
2024-03-07	2.820	2.880	2.820	2.860	2.568	3,207,873
2024-03-06	2.700	2.920	2.680	2.880	2.586	629,825
2024-03-05	2.920	2.920	2.560	2.740	2.460	1,800,073
2024-03-04	3.080	3.080	2.920	2.960	2.658	743,585
2024-03-01	3.100	3.120	3.040	3.120	2.801	295,010
2024-02-29	3.200	3.200	3.060	3.120	2.801	700,478
2024-02-28	3.200	3.240	3.120	3.220	2.891	408,323
2024-02-27	3.200	3.240	3.180	3.240	2.909	601,677
2024-02-23	3.200	3.220	3.180	3.220	2.891	342,189
2024-02-22	3.260	3.260	3.180	3.220	2.891	422,440
2024-02-21	3.240	3.260	3.200	3.260	2.927	400,643
2024-02-20	3.240	3.280	3.200	3.240	2.909	411,459
2024-02-19	3.240	3.280	3.200	3.280	2.945	157,831
2024-02-16	3.280	3.280	3.240	3.260	2.927	144,876
2024-02-15	3.300	3.320	3.260	3.300	2.963	341,306
2024-02-14	3.320	3.340	3.280	3.320	2.981	358,005
2024-02-13	3.300	3.300	3.280	3.300	2.963	162,185
2024-02-12	3.260	3.300	3.260	3.300	2.963	118,215
2024-02-09	3.320	3.320	3.200	3.280	2.945	396,241
2024-02-08	3.320	3.340	3.280	3.320	2.981	442,898
2024-02-07	3.320	3.360	3.300	3.320	2.981	438,646
2024-02-06	3.300	3.360	3.300	3.320	2.981	196,401
2024-02-05	3.360	3.360	3.300	3.320	2.981	282,192
2024-02-02	3.360	3.380	3.320	3.360	3.017	278,207
2024-02-01	3.360	3.380	3.300	3.360	3.017	157,988
2024-01-31	3.360	3.400	3.320	3.340	2.999	163,679
2024-01-30	3.360	3.420	3.320	3.380	3.035	181,773
2024-01-29	3.400	3.440	3.280	3.440	3.088	434,211

← NewerPage 11 of 21 · 1,216 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.