Srisawad Capital 1969 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	27.250	27.500	26.500	27.500	4.938	1,992,107
2023-05-02	27.750	27.750	26.500	27.000	4.848	3,365,009
2023-04-28	28.250	28.500	27.750	28.250	4.922	1,606,706
2023-04-27	28.750	28.750	27.750	28.000	4.879	2,145,576
2023-04-26	28.750	29.000	28.250	28.750	5.009	1,761,450
2023-04-25	29.250	29.250	28.500	28.500	4.966	2,490,744
2023-04-24	29.500	29.750	28.750	29.500	5.140	3,037,438
2023-04-21	29.250	29.500	28.500	28.750	5.009	2,728,835
2023-04-20	29.250	29.750	29.000	29.250	5.097	1,522,262
2023-04-19	29.750	30.250	29.000	29.250	5.097	4,455,624
2023-04-18	30.000	30.000	29.250	29.750	5.184	2,013,606
2023-04-17	29.500	30.250	29.250	30.000	5.227	7,460,888
2023-04-12	28.750	29.250	28.500	29.250	5.097	4,775,687
2023-04-11	28.750	28.750	28.250	28.750	5.009	3,161,054
2023-04-10	28.000	28.750	27.750	28.750	5.009	4,371,237
2023-04-07	27.500	28.500	27.500	28.000	4.879	5,586,633
2023-04-05	27.750	28.000	27.000	27.000	4.705	1,876,851
2023-04-04	27.500	28.000	27.250	27.750	4.835	1,459,859
2023-04-03	27.250	27.750	27.250	27.500	4.792	1,082,542
2023-03-31	27.250	27.750	27.000	27.250	4.748	583,170
2023-03-30	27.500	27.500	27.000	27.000	4.705	708,305
2023-03-29	28.000	28.250	27.250	27.500	4.792	1,448,274
2023-03-28	27.500	28.250	27.250	28.000	4.879	2,329,696
2023-03-27	27.000	27.500	27.000	27.500	4.792	517,344
2023-03-24	27.250	27.500	27.000	27.250	4.748	526,729
2023-03-23	27.250	27.750	27.250	27.500	4.792	800,952
2023-03-22	27.500	28.000	27.000	27.250	4.748	2,006,938
2023-03-21	26.750	27.500	26.500	27.250	4.748	3,523,742
2023-03-20	26.500	27.000	26.000	26.500	4.617	1,554,036
2023-03-17	25.750	27.000	25.750	26.750	4.661	2,969,183
2023-03-16	25.000	25.750	25.000	25.750	4.487	1,297,447
2023-03-15	25.000	25.750	25.000	25.500	4.443	1,805,209
2023-03-14	25.500	25.500	24.800	24.900	4.339	3,066,684
2023-03-13	25.750	25.750	25.250	25.750	4.487	1,781,686
2023-03-10	26.250	26.500	25.750	25.750	4.487	1,220,931
2023-03-09	25.750	26.250	25.750	26.250	4.574	715,821
2023-03-08	25.750	26.000	25.750	25.750	4.487	331,368
2023-03-07	26.000	26.250	26.000	26.000	4.530	337,105
2023-03-03	25.750	26.000	25.750	25.750	4.487	178,444
2023-03-02	26.250	26.250	25.750	25.750	4.487	903,073
2023-03-01	26.250	26.250	26.000	26.000	4.530	652,373
2023-02-28	27.000	27.750	25.750	26.250	4.574	3,641,360
2023-02-27	25.750	26.250	25.500	25.750	4.487	883,420
2023-02-24	26.000	26.000	25.500	25.750	4.487	879,310
2023-02-23	26.000	26.250	25.500	25.750	4.487	801,639
2023-02-22	26.250	26.500	25.750	26.000	4.530	742,898
2023-02-21	25.750	26.250	25.750	26.250	4.574	181,617
2023-02-20	25.750	26.250	25.750	25.750	4.487	613,836
2023-02-17	26.000	26.000	25.500	25.750	4.487	546,944
2023-02-16	25.750	26.000	25.500	26.000	4.530	255,101
2023-02-15	26.000	26.500	25.500	25.500	4.443	724,379
2023-02-14	26.750	27.000	26.000	26.000	4.530	1,455,967
2023-02-13	27.000	27.500	26.750	27.000	4.705	339,249
2023-02-10	27.000	27.500	26.750	27.250	4.748	438,737
2023-02-09	27.250	27.500	26.750	27.500	4.792	1,651,069
2023-02-08	28.000	28.250	27.750	28.250	4.783	2,108,886
2023-02-07	28.250	28.500	28.000	28.000	4.741	843,349
2023-02-06	28.250	28.250	28.000	28.250	4.783	300,936
2023-02-03	28.500	28.500	28.000	28.250	4.783	1,389,559
2023-02-02	28.250	28.250	28.000	28.000	4.741	915,724

← NewerPage 15 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.