Srisawad Capital 1969 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.200	4.220	4.140	4.180	3.753	382,023
2023-07-31	4.300	4.300	4.100	4.220	3.789	531,124
2023-07-27	4.220	4.300	4.180	4.300	3.861	582,764
2023-07-26	4.300	4.320	4.200	4.200	3.771	575,937
2023-07-25	4.320	4.400	4.280	4.300	3.861	315,668
2023-07-24	4.280	4.300	4.240	4.300	3.861	213,501
2023-07-21	4.300	4.340	4.220	4.300	3.861	391,616
2023-07-20	4.300	4.320	4.220	4.300	3.861	308,177
2023-07-19	4.280	4.360	4.280	4.300	3.861	826,193
2023-07-18	4.340	4.340	4.260	4.280	3.843	174,477
2023-07-17	4.380	4.400	4.260	4.340	3.897	513,115
2023-07-14	4.160	4.340	4.160	4.300	3.861	982,295
2023-07-13	4.120	4.260	4.120	4.200	3.771	491,410
2023-07-12	4.220	4.300	4.200	4.220	3.789	931,383
2023-07-11	4.480	4.480	4.300	4.300	3.861	770,625
2023-07-10	4.540	4.580	4.440	4.480	4.022	482,434
2023-07-07	4.540	4.620	4.540	4.580	4.112	278,630
2023-07-06	4.560	4.560	4.540	4.540	4.076	203,237
2023-07-05	4.600	4.600	4.540	4.540	4.076	305,764
2023-07-04	4.540	4.680	4.500	4.580	4.112	919,479
2023-07-03	4.680	4.680	4.520	4.520	4.058	879,518
2023-06-30	4.600	4.720	4.600	4.680	4.202	603,955
2023-06-29	4.580	4.600	4.500	4.580	4.112	754,083
2023-06-28	4.560	4.640	4.540	4.580	4.112	286,526
2023-06-27	4.680	4.700	4.540	4.580	4.112	1,231,167
2023-06-26	4.760	4.760	4.640	4.680	4.202	2,305,362
2023-06-23	4.680	4.780	4.620	4.760	4.274	737,877
2023-06-22	4.820	4.820	4.660	4.680	4.202	1,734,355
2023-06-21	5.050	5.050	4.740	4.800	4.309	3,478,540
2023-06-20	5.100	5.100	5.000	5.000	4.489	1,098,975
2023-06-19	5.150	5.150	5.050	5.050	4.534	1,263,854
2023-06-16	5.150	5.200	5.150	5.150	4.624	8,769,237
2023-06-15	5.200	5.200	5.150	5.150	4.624	1,325,579
2023-06-14	5.200	5.250	5.150	5.200	4.669	1,801,974
2023-06-13	5.250	5.250	5.200	5.200	4.669	1,396,219
2023-06-12	5.200	5.250	5.150	5.200	4.669	4,003,692
2023-06-09	5.200	5.200	5.100	5.150	4.624	1,320,065
2023-06-08	5.100	5.200	5.100	5.100	4.579	1,547,075
2023-06-07	5.150	5.200	5.100	5.150	4.624	1,244,881
2023-06-06	5.200	5.300	5.150	5.150	4.624	20,678,968
2023-06-02	5.150	5.250	5.100	5.200	4.669	1,149,128
2023-06-01	5.200	5.250	5.100	5.150	4.624	30,813,331
2023-05-31	5.050	5.300	5.050	5.200	4.669	2,381,087
2023-05-30	5.150	5.150	5.050	5.100	4.579	709,450
2023-05-29	5.150	5.200	5.100	5.150	4.624	846,581
2023-05-26	5.250	5.300	5.150	5.150	4.624	1,317,937
2023-05-25	26.500	26.500	26.250	26.250	4.714	1,385,813
2023-05-24	27.000	27.000	26.250	26.500	4.758	899,535
2023-05-23	26.000	27.000	26.000	26.750	4.803	1,517,955
2023-05-22	26.250	26.500	25.750	26.250	4.714	1,711,516
2023-05-19	27.000	27.000	26.500	26.500	4.758	69,594,253
2023-05-18	27.250	27.500	26.750	26.750	4.803	822,962
2023-05-17	28.000	28.000	26.500	26.750	4.803	3,880,225
2023-05-16	28.500	28.500	27.000	27.750	4.983	3,542,407
2023-05-15	28.750	28.750	27.750	28.000	5.028	2,159,746
2023-05-12	28.500	28.750	27.750	28.500	5.118	1,939,098
2023-05-11	29.000	29.000	28.500	28.500	5.118	1,787,117
2023-05-10	28.500	29.250	28.500	28.750	5.162	3,848,493
2023-05-09	28.250	28.750	27.750	28.250	5.073	1,702,901
2023-05-08	27.500	28.500	27.500	28.250	5.073	1,752,034

← NewerPage 14 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.