Srisawad Capital 1969 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	27.500	28.500	27.250	28.000	4.741	3,130,351
2023-01-31	27.250	27.750	27.250	27.250	4.614	1,467,714
2023-01-30	27.500	27.750	27.250	27.250	4.614	824,018
2023-01-27	27.000	27.500	26.750	27.250	4.614	1,912,698
2023-01-26	26.750	27.250	26.250	26.750	4.529	2,052,429
2023-01-25	27.000	27.000	26.250	26.250	4.444	625,400
2023-01-24	26.500	27.000	26.500	26.500	4.487	638,671
2023-01-23	26.250	26.750	26.250	26.500	4.487	1,635,005
2023-01-20	27.000	27.250	26.250	26.500	4.487	2,217,634
2023-01-19	27.000	27.500	26.750	27.000	4.571	897,938
2023-01-18	27.000	27.250	26.750	27.000	4.571	1,217,809
2023-01-17	26.500	27.000	26.500	27.000	4.571	2,347,913
2023-01-16	25.750	26.750	25.750	26.000	4.402	3,254,008
2023-01-13	25.750	27.000	25.500	25.750	4.360	8,649,681
2023-01-12	25.250	26.250	25.000	25.750	4.360	4,984,823
2023-01-11	25.250	25.500	25.000	25.000	4.233	3,994,810
2023-01-10	25.750	26.000	25.250	25.500	4.317	3,453,323
2023-01-09	25.000	27.000	24.600	26.000	4.402	9,484,675
2023-01-06	25.250	25.250	24.800	25.000	4.233	2,688,051
2023-01-05	25.250	25.750	25.000	25.000	4.233	2,426,656
2023-01-04	25.000	25.250	24.900	25.000	4.233	2,151,886
2023-01-03	26.500	26.500	25.000	25.000	4.233	11,351,595
2022-12-30	27.500	27.500	26.500	26.750	4.529	2,487,405
2022-12-29	26.750	27.250	26.750	27.250	4.614	830,895
2022-12-28	27.000	27.250	26.750	27.000	4.571	479,640
2022-12-27	26.750	27.250	26.750	27.000	4.571	387,549
2022-12-26	26.750	26.750	26.500	26.500	4.487	975,375
2022-12-23	27.000	27.000	26.500	26.750	4.529	464,643
2022-12-22	27.000	27.250	26.500	27.000	4.571	533,725
2022-12-21	27.000	27.250	26.750	26.750	4.529	438,529
2022-12-20	27.250	27.250	26.750	26.750	4.529	782,662
2022-12-19	27.250	27.750	27.000	27.250	4.614	498,362
2022-12-16	27.250	27.500	26.750	27.250	4.614	609,227
2022-12-15	28.000	28.000	27.250	27.250	4.614	1,069,589
2022-12-14	27.500	28.250	27.500	28.000	4.741	1,014,505
2022-12-13	29.000	29.000	27.500	27.500	4.656	1,658,143
2022-12-09	29.250	29.250	28.000	28.750	4.868	2,275,382
2022-12-08	27.500	29.750	27.500	29.000	4.910	4,992,226
2022-12-07	26.500	28.250	26.500	28.000	4.741	5,235,659
2022-12-06	26.500	26.500	26.000	26.500	4.487	650,926
2022-12-02	26.500	27.000	26.250	26.500	4.487	998,103
2022-12-01	26.500	27.000	26.250	26.750	4.529	471,879
2022-11-30	26.500	26.500	26.250	26.500	4.487	73,941
2022-11-29	26.250	26.500	26.250	26.500	4.487	158,682
2022-11-28	26.000	26.500	26.000	26.000	4.402	368,884
2022-11-25	26.500	26.500	26.000	26.500	4.487	310,039
2022-11-24	26.500	26.750	26.250	26.500	4.487	734,185
2022-11-23	26.250	26.750	26.250	26.500	4.487	200,017
2022-11-22	26.500	27.250	26.000	26.250	4.444	821,063
2022-11-21	26.750	27.000	26.500	26.500	4.487	480,150
2022-11-18	26.750	27.250	26.500	26.500	4.487	485,472
2022-11-17	28.000	28.000	26.750	27.000	4.571	1,073,818
2022-11-16	27.000	28.000	27.000	27.500	4.656	1,893,799
2022-11-15	27.000	28.000	26.750	27.000	4.571	2,787,966
2022-11-14	27.000	27.000	26.500	27.000	4.571	1,120,511
2022-11-11	27.000	27.500	26.500	27.250	4.614	2,618,469
2022-11-10	26.750	27.250	26.250	27.000	4.571	926,570
2022-11-09	27.000	27.250	26.500	26.750	4.529	1,023,431
2022-11-08	27.250	27.250	26.750	27.000	4.571	128,052
2022-11-07	28.000	28.000	27.000	27.000	4.571	288,337

← NewerPage 16 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.