Srisawad Capital 1969 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	26.000	27.500	26.000	27.500	4.656	1,998,989
2022-11-03	26.000	26.250	26.000	26.000	4.402	465,345
2022-11-02	26.250	26.250	26.000	26.250	4.444	160,242
2022-11-01	26.000	26.500	25.750	26.250	4.444	794,954
2022-10-31	26.000	26.250	25.750	26.000	4.402	273,183
2022-10-28	26.000	26.500	25.750	25.750	4.360	663,125
2022-10-27	25.500	26.250	25.500	26.250	4.444	1,108,515
2022-10-26	25.500	26.000	25.500	25.500	4.317	1,504,481
2022-10-25	25.250	26.000	25.250	25.500	4.317	1,182,051
2022-10-21	25.750	25.750	25.000	25.000	4.233	2,477,844
2022-10-20	27.000	27.000	25.750	25.750	4.360	5,183,358
2022-10-19	27.250	27.500	27.000	27.000	4.571	315,777
2022-10-18	27.000	27.500	27.000	27.250	4.614	752,750
2022-10-17	27.250	27.250	26.500	26.750	4.529	598,360
2022-10-12	27.250	27.250	26.750	27.000	4.571	626,644
2022-10-11	27.250	27.250	26.750	26.750	4.529	327,664
2022-10-10	27.000	27.250	26.750	27.250	4.614	1,074,281
2022-10-07	27.250	27.500	26.750	27.250	4.614	470,838
2022-10-06	27.000	27.750	27.000	27.250	4.614	1,679,836
2022-10-05	27.000	27.250	26.750	26.750	4.529	471,182
2022-10-04	26.750	27.500	26.500	27.000	4.571	896,940
2022-10-03	27.000	27.250	26.250	26.750	4.529	1,252,132
2022-09-30	25.750	27.250	25.500	27.000	4.571	3,541,148
2022-09-29	27.250	27.500	26.000	26.000	4.402	2,804,514
2022-09-28	26.500	27.000	26.250	27.000	4.571	1,633,699
2022-09-27	27.250	27.500	26.500	26.750	4.529	3,925,498
2022-09-26	28.250	28.250	27.250	27.500	4.656	2,967,987
2022-09-23	29.250	29.250	28.000	28.250	4.783	3,148,439
2022-09-22	29.000	29.250	27.750	29.250	4.952	3,635,773
2022-09-21	29.750	30.000	28.500	29.000	4.910	3,282,057
2022-09-20	30.250	30.500	29.000	29.750	5.037	4,459,062
2022-09-19	30.500	30.500	30.000	30.250	5.122	1,072,382
2022-09-16	31.250	31.500	30.000	30.250	5.122	2,994,199
2022-09-15	33.000	33.250	31.250	31.250	5.291	4,717,597
2022-09-14	30.500	32.750	30.500	32.750	5.545	11,034,700
2022-09-13	31.000	31.250	30.500	30.750	5.206	3,055,172
2022-09-12	30.250	31.250	30.250	30.750	5.206	4,082,167
2022-09-09	30.250	30.500	29.750	30.000	5.079	931,845
2022-09-08	29.500	30.500	29.250	30.500	5.164	4,155,910
2022-09-07	29.250	29.750	29.250	29.500	4.995	781,731
2022-09-06	29.250	29.750	29.000	29.500	4.995	932,142
2022-09-05	29.250	29.500	29.000	29.250	4.952	480,186
2022-09-02	29.000	29.250	28.500	29.250	4.952	849,903
2022-09-01	30.250	30.250	29.000	29.000	4.910	1,568,497
2022-08-31	29.750	30.250	29.500	30.000	5.079	2,510,850
2022-08-30	29.250	30.000	29.250	29.750	5.037	1,452,248
2022-08-29	28.500	29.500	28.500	29.000	4.910	1,282,434
2022-08-26	29.500	29.500	29.000	29.000	4.910	476,040
2022-08-25	29.000	29.750	29.000	29.500	4.995	856,385
2022-08-24	29.250	29.250	28.750	28.750	4.868	1,020,648
2022-08-23	28.750	29.500	28.750	29.250	4.952	1,290,736
2022-08-22	29.500	29.500	28.750	28.750	4.868	1,058,805
2022-08-19	29.750	30.500	29.250	29.500	4.995	3,544,951
2022-08-18	30.250	30.250	29.500	29.750	5.037	1,319,670
2022-08-17	28.250	30.250	28.250	30.250	5.122	7,429,723
2022-08-16	28.750	28.750	28.250	28.250	4.783	1,154,720
2022-08-15	28.000	28.500	28.000	28.250	4.783	753,754
2022-08-11	28.000	28.250	27.500	28.000	4.741	562,420
2022-08-10	28.000	28.000	27.750	27.750	4.698	743,444
2022-08-09	28.500	28.500	28.000	28.250	4.783	587,046

← NewerPage 17 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.