Srisawad Capital 1969 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	28.750	28.750	28.000	28.250	4.783	725,742
2022-08-05	28.000	29.000	28.000	28.250	4.783	1,532,681
2022-08-04	28.000	28.500	28.000	28.000	4.741	1,794,727
2022-08-03	27.750	28.000	27.250	27.750	4.698	803,865
2022-08-02	28.000	28.250	27.750	27.750	4.698	862,508
2022-08-01	28.500	29.000	28.250	28.250	4.783	1,223,162
2022-07-27	27.500	28.750	27.000	28.250	4.783	3,359,141
2022-07-26	27.250	27.750	26.750	27.000	4.571	1,452,919
2022-07-25	26.750	27.250	26.750	27.000	4.571	525,990
2022-07-22	26.750	27.250	26.750	26.750	4.529	1,607,419
2022-07-21	27.000	27.750	26.750	27.250	4.614	1,309,297
2022-07-20	27.000	27.500	27.000	27.000	4.571	968,134
2022-07-19	26.250	27.250	25.750	26.750	4.529	1,675,851
2022-07-18	26.000	26.500	26.000	26.250	4.444	1,136,835
2022-07-15	26.250	26.250	25.500	25.500	4.317	1,647,380
2022-07-14	26.500	26.750	25.750	26.000	4.402	772,659
2022-07-12	27.000	27.000	26.250	26.500	4.487	1,143,863
2022-07-11	26.500	27.500	26.500	27.000	4.571	1,447,972
2022-07-08	27.500	27.500	26.500	26.750	4.529	1,148,186
2022-07-07	26.750	27.500	26.750	27.250	4.614	1,705,887
2022-07-06	26.000	26.750	25.500	26.500	4.487	4,644,711
2022-07-05	28.250	28.250	26.250	26.250	4.444	5,711,897
2022-07-04	29.000	29.000	28.000	28.000	4.741	981,904
2022-07-01	28.250	28.750	28.250	28.750	4.868	1,132,127
2022-06-30	28.750	29.000	28.250	28.250	4.783	1,578,901
2022-06-29	29.250	29.250	28.500	28.750	4.868	3,135,964
2022-06-28	29.500	29.750	29.250	29.500	4.995	1,737,047
2022-06-27	30.250	30.250	29.500	29.500	4.995	1,627,748
2022-06-24	30.250	30.500	29.250	29.750	5.037	2,694,210
2022-06-23	31.000	31.000	30.000	30.000	5.079	4,936,757
2022-06-22	29.750	30.500	28.000	30.500	5.164	13,696,189
2022-06-21	29.500	29.750	29.250	29.750	5.037	1,310,639
2022-06-20	28.750	29.750	28.750	29.500	4.995	1,806,660
2022-06-17	28.500	29.500	28.250	28.750	4.868	3,826,384
2022-06-16	29.750	30.250	28.500	28.750	4.868	4,942,287
2022-06-15	29.250	30.000	29.000	29.500	4.995	3,785,663
2022-06-14	28.500	29.250	28.500	29.000	4.910	3,638,904
2022-06-13	28.750	29.500	28.500	28.750	4.868	5,943,266
2022-06-10	30.750	30.750	29.250	29.750	5.037	6,589,912
2022-06-09	30.750	31.000	30.250	30.750	5.206	3,265,359
2022-06-08	30.000	31.250	30.000	30.750	5.206	5,409,754
2022-06-07	30.500	30.500	30.000	30.250	5.122	2,299,815
2022-06-06	31.250	31.250	30.250	30.500	5.164	6,054,371
2022-06-02	31.500	31.500	31.000	31.250	5.291	1,851,039
2022-06-01	31.750	32.000	31.000	31.500	5.333	4,678,649
2022-05-31	32.500	32.500	31.500	31.500	5.333	4,689,683
2022-05-30	32.250	32.750	31.750	32.500	5.502	8,532,048
2022-05-27	33.000	33.000	31.250	31.750	5.376	15,764,838
2022-05-26	30.000	32.750	30.000	32.000	5.418	38,303,832
2022-05-25	30.000	30.750	29.750	30.250	5.122	5,358,946
2022-05-24	30.750	31.000	29.500	29.750	5.037	4,722,518
2022-05-23	30.750	31.250	30.250	30.750	5.206	4,107,776
2022-05-20	30.750	31.500	30.500	30.500	5.164	6,063,453
2022-05-19	30.000	31.250	29.750	30.250	5.122	5,541,693
2022-05-18	30.750	31.500	30.500	31.000	5.249	9,003,625
2022-05-17	29.000	31.000	29.000	30.500	5.164	22,662,001
2022-05-13	29.250	29.500	28.500	28.750	4.868	8,525,041
2022-05-12	30.000	30.500	29.000	29.000	4.910	19,392,543
2022-05-11	32.500	32.500	30.250	30.500	5.164	25,903,888
2022-05-10	32.250	32.750	30.750	32.500	5.502	29,028,211

← NewerPage 18 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.