Srisawad Capital 1969 PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 3.400 | 3.420 | 3.380 | 3.400 | 3.053 | 110,493 |
| 2024-01-25 | 3.420 | 3.420 | 3.380 | 3.400 | 3.053 | 121,494 |
| 2024-01-24 | 3.360 | 3.440 | 3.360 | 3.440 | 3.088 | 252,402 |
| 2024-01-23 | 3.360 | 3.400 | 3.360 | 3.380 | 3.035 | 238,579 |
| 2024-01-22 | 3.400 | 3.420 | 3.360 | 3.360 | 3.017 | 114,693 |
| 2024-01-19 | 3.420 | 3.440 | 3.380 | 3.420 | 3.071 | 208,201 |
| 2024-01-18 | 3.440 | 3.440 | 3.380 | 3.420 | 3.071 | 193,048 |
| 2024-01-17 | 3.460 | 3.460 | 3.360 | 3.440 | 3.088 | 309,101 |
| 2024-01-16 | 3.480 | 3.500 | 3.440 | 3.460 | 3.106 | 226,537 |
| 2024-01-15 | 3.520 | 3.520 | 3.460 | 3.480 | 3.124 | 330,346 |
| 2024-01-12 | 3.520 | 3.540 | 3.500 | 3.500 | 3.142 | 178,642 |
| 2024-01-11 | 3.540 | 3.600 | 3.500 | 3.540 | 3.178 | 271,858 |
| 2024-01-10 | 3.600 | 3.600 | 3.540 | 3.540 | 3.178 | 204,348 |
| 2024-01-09 | 3.660 | 3.680 | 3.600 | 3.600 | 3.232 | 226,424 |
| 2024-01-08 | 3.680 | 3.680 | 3.620 | 3.660 | 3.286 | 312,549 |
| 2024-01-05 | 3.700 | 3.740 | 3.660 | 3.700 | 3.322 | 297,701 |
| 2024-01-04 | 3.620 | 3.780 | 3.540 | 3.700 | 3.322 | 1,099,412 |
| 2024-01-03 | 3.560 | 3.620 | 3.540 | 3.600 | 3.232 | 380,256 |
| 2024-01-02 | 3.500 | 3.560 | 3.500 | 3.560 | 3.196 | 526,170 |
| 2023-12-28 | 3.520 | 3.520 | 3.500 | 3.520 | 3.160 | 222,442 |
| 2023-12-27 | 3.500 | 3.520 | 3.480 | 3.520 | 3.160 | 240,957 |
| 2023-12-26 | 3.540 | 3.540 | 3.480 | 3.540 | 3.178 | 223,894 |
| 2023-12-25 | 3.520 | 3.540 | 3.480 | 3.540 | 3.178 | 144,096 |
| 2023-12-22 | 3.580 | 3.580 | 3.520 | 3.520 | 3.160 | 66,065 |
| 2023-12-21 | 3.540 | 3.600 | 3.520 | 3.560 | 3.196 | 221,606 |
| 2023-12-20 | 3.560 | 3.600 | 3.500 | 3.540 | 3.178 | 419,073 |
| 2023-12-19 | 3.520 | 3.580 | 3.500 | 3.560 | 3.196 | 192,480 |
| 2023-12-18 | 3.540 | 3.580 | 3.520 | 3.560 | 3.196 | 72,828 |
| 2023-12-15 | 3.440 | 3.600 | 3.440 | 3.600 | 3.232 | 815,251 |
| 2023-12-14 | 3.380 | 3.480 | 3.380 | 3.440 | 3.088 | 243,454 |
| 2023-12-13 | 3.420 | 3.420 | 3.360 | 3.400 | 3.053 | 122,150 |
| 2023-12-12 | 3.460 | 3.480 | 3.420 | 3.440 | 3.088 | 176,769 |
| 2023-12-08 | 3.480 | 3.480 | 3.440 | 3.480 | 3.124 | 127,273 |
| 2023-12-07 | 3.520 | 3.520 | 3.460 | 3.500 | 3.142 | 341,355 |
| 2023-12-06 | 3.520 | 3.540 | 3.500 | 3.540 | 3.178 | 247,908 |
| 2023-12-04 | 3.520 | 3.540 | 3.500 | 3.540 | 3.178 | 255,002 |
| 2023-12-01 | 3.580 | 3.580 | 3.500 | 3.520 | 3.160 | 212,980 |
| 2023-11-30 | 3.560 | 3.600 | 3.500 | 3.580 | 3.214 | 165,009 |
| 2023-11-29 | 3.600 | 3.600 | 3.540 | 3.600 | 3.232 | 229,046 |
| 2023-11-28 | 3.560 | 3.600 | 3.560 | 3.600 | 3.232 | 145,242 |
| 2023-11-27 | 3.660 | 3.660 | 3.540 | 3.560 | 3.196 | 247,934 |
| 2023-11-24 | 3.700 | 3.700 | 3.620 | 3.640 | 3.268 | 153,043 |
| 2023-11-23 | 3.700 | 3.700 | 3.660 | 3.700 | 3.322 | 398,666 |
| 2023-11-22 | 3.640 | 3.700 | 3.620 | 3.700 | 3.322 | 194,765 |
| 2023-11-21 | 3.620 | 3.660 | 3.620 | 3.660 | 3.286 | 415,536 |
| 2023-11-20 | 3.660 | 3.660 | 3.600 | 3.640 | 3.268 | 177,700 |
| 2023-11-17 | 3.600 | 3.700 | 3.600 | 3.620 | 3.250 | 327,473 |
| 2023-11-16 | 3.620 | 3.660 | 3.600 | 3.600 | 3.232 | 98,018 |
| 2023-11-15 | 3.540 | 3.660 | 3.520 | 3.600 | 3.232 | 282,672 |
| 2023-11-14 | 3.540 | 3.580 | 3.500 | 3.540 | 3.178 | 197,791 |
| 2023-11-13 | 3.640 | 3.640 | 3.560 | 3.560 | 3.196 | 271,701 |
| 2023-11-10 | 3.680 | 3.700 | 3.620 | 3.680 | 3.304 | 355,340 |
| 2023-11-09 | 3.700 | 3.700 | 3.640 | 3.660 | 3.286 | 227,224 |
| 2023-11-08 | 3.680 | 3.740 | 3.660 | 3.740 | 3.358 | 198,008 |
| 2023-11-07 | 3.640 | 3.680 | 3.620 | 3.680 | 3.304 | 175,203 |
| 2023-11-06 | 3.740 | 3.740 | 3.640 | 3.640 | 3.268 | 476,506 |
| 2023-11-03 | 3.720 | 3.800 | 3.700 | 3.740 | 3.358 | 956,858 |
| 2023-11-02 | 3.620 | 3.760 | 3.620 | 3.700 | 3.322 | 6,088,423 |
| 2023-11-01 | 3.400 | 3.620 | 3.400 | 3.620 | 3.250 | 80,945,027 |
| 2023-10-31 | 3.660 | 3.660 | 3.560 | 3.560 | 3.196 | 361,027 |
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.