Srisawad Capital 1969 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.720	3.720	3.680	3.700	3.322	161,060
2023-10-27	3.700	3.720	3.680	3.720	3.340	338,338
2023-10-26	3.780	3.860	3.700	3.700	3.322	1,157,285
2023-10-25	3.540	3.760	3.540	3.740	3.358	88,435,072
2023-10-24	3.440	3.500	3.400	3.500	3.142	33,894,694
2023-10-20	3.580	3.580	3.460	3.480	3.124	57,703,600
2023-10-19	3.640	3.640	3.480	3.620	3.250	427,600
2023-10-18	3.660	3.700	3.660	3.660	3.286	318,998
2023-10-17	3.640	3.720	3.620	3.700	3.322	62,227
2023-10-16	3.780	3.780	3.620	3.660	3.286	235,805
2023-10-12	3.760	3.820	3.740	3.780	3.394	209,659
2023-10-11	3.760	3.800	3.680	3.760	3.376	329,094
2023-10-10	3.800	3.800	3.700	3.760	3.376	392,855
2023-10-09	3.800	3.800	3.680	3.800	3.412	284,070
2023-10-06	3.840	3.840	3.780	3.840	3.448	170,200
2023-10-05	3.820	3.840	3.800	3.840	3.448	383,285
2023-10-04	3.780	3.840	3.780	3.820	3.430	191,600
2023-10-03	3.860	3.860	3.700	3.800	3.412	708,437
2023-10-02	3.940	3.940	3.860	3.860	3.466	387,631
2023-09-29	3.940	3.980	3.900	3.960	3.555	301,275
2023-09-28	3.960	4.060	3.860	3.940	3.537	482,187
2023-09-27	3.960	4.040	3.860	3.960	3.555	464,673
2023-09-26	4.140	4.140	3.960	4.000	3.591	839,548
2023-09-25	4.200	4.200	4.020	4.140	3.717	819,528
2023-09-22	4.160	4.220	4.140	4.180	3.753	529,255
2023-09-21	4.140	4.280	4.140	4.160	3.735	376,956
2023-09-20	4.180	4.200	4.140	4.180	3.753	1,214,581
2023-09-19	4.240	4.260	4.180	4.200	3.771	174,792
2023-09-18	4.240	4.260	4.160	4.260	3.825	298,206
2023-09-15	4.260	4.280	4.200	4.220	3.789	301,733
2023-09-14	4.280	4.300	4.220	4.260	3.825	256,572
2023-09-13	4.320	4.360	4.240	4.320	3.879	351,923
2023-09-12	4.300	4.500	4.260	4.340	3.897	1,494,474
2023-09-11	4.360	4.360	4.240	4.300	3.861	259,688
2023-09-08	4.340	4.380	4.320	4.380	3.932	273,209
2023-09-07	4.280	4.400	4.260	4.360	3.914	213,492
2023-09-06	4.380	4.380	4.220	4.300	3.861	738,276
2023-09-05	4.440	4.440	4.360	4.380	3.932	529,157
2023-09-04	4.400	4.420	4.220	4.380	3.932	674,713
2023-09-01	4.520	4.520	4.380	4.400	3.950	908,792
2023-08-31	4.540	4.540	4.440	4.520	4.058	1,243,101
2023-08-30	4.560	4.620	4.500	4.540	4.076	1,660,848
2023-08-29	4.440	4.540	4.440	4.540	4.076	1,095,060
2023-08-28	4.480	4.500	4.400	4.440	3.986	1,306,724
2023-08-25	4.260	4.460	4.260	4.440	3.986	2,868,856
2023-08-24	4.220	4.400	4.220	4.280	3.843	2,417,739
2023-08-23	4.200	4.240	4.180	4.220	3.789	1,671,196
2023-08-22	4.220	4.260	4.180	4.180	3.753	1,319,740
2023-08-21	4.060	4.240	4.060	4.220	3.789	2,902,763
2023-08-18	4.080	4.100	4.020	4.080	3.663	593,767
2023-08-17	4.080	4.120	4.060	4.080	3.663	784,490
2023-08-16	4.140	4.180	4.060	4.060	3.645	2,665,778
2023-08-15	4.060	4.060	3.960	4.040	3.627	909,692
2023-08-11	4.120	4.120	4.020	4.080	3.663	1,302,088
2023-08-10	4.120	4.120	4.040	4.120	3.699	765,379
2023-08-09	4.100	4.140	4.060	4.140	3.717	413,466
2023-08-08	4.100	4.140	4.060	4.100	3.681	301,116
2023-08-07	4.100	4.120	4.040	4.100	3.681	1,729,623
2023-08-04	4.080	4.120	4.060	4.100	3.681	489,364
2023-08-03	4.160	4.160	4.080	4.100	3.681	716,086

← NewerPage 13 of 21 · 1,212 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.