Srisawad Capital 1969 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	32.250	32.750	30.750	32.500	5.502	29,028,211
2022-05-09	33.750	35.000	31.500	32.000	5.418	89,343,861
2022-05-06	28.250	34.250	27.750	33.250	5.629	79,109,963
2022-05-05	29.500	30.000	28.750	29.000	4.910	5,379,910
2022-05-03	30.250	30.250	28.000	28.500	4.825	13,522,604
2022-04-29	29.750	31.250	29.000	31.000	5.098	23,385,599
2022-04-28	28.250	30.000	28.250	30.000	4.933	28,083,527
2022-04-27	26.250	28.500	25.500	28.000	4.604	8,283,668
2022-04-26	26.000	26.500	26.000	26.000	4.275	1,331,192
2022-04-25	26.000	26.250	25.750	26.000	4.275	966,012
2022-04-22	26.250	26.500	26.000	26.500	4.358	2,462,107
2022-04-21	26.250	26.750	26.250	26.750	4.399	1,844,630
2022-04-20	26.500	26.750	26.250	26.500	4.358	2,143,745
2022-04-19	25.500	26.500	25.500	26.500	4.358	3,347,488
2022-04-18	25.250	26.000	25.250	25.500	4.193	1,243,799
2022-04-12	25.250	25.500	25.000	25.500	4.193	984,739
2022-04-11	25.500	25.750	25.250	25.250	4.152	415,120
2022-04-08	25.500	25.750	25.250	25.750	4.234	374,544
2022-04-07	25.750	25.750	25.500	25.500	4.193	926,997
2022-04-05	26.250	26.250	25.500	25.750	4.234	2,780,470
2022-04-04	26.000	26.250	25.750	26.250	4.316	683,023
2022-04-01	25.750	26.250	25.750	26.000	4.275	763,134
2022-03-31	26.000	26.250	25.750	26.000	4.275	1,396,217
2022-03-30	26.250	26.250	25.750	26.250	4.316	1,837,347
2022-03-29	26.000	26.250	25.750	26.000	4.275	596,670
2022-03-28	26.250	26.250	26.000	26.000	4.275	178,429
2022-03-25	26.250	26.250	25.750	26.000	4.275	335,529
2022-03-24	26.000	26.000	25.750	26.000	4.275	910,808
2022-03-23	26.250	26.250	25.750	25.750	4.234	870,956
2022-03-22	26.500	26.500	25.500	26.250	4.316	4,770,236
2022-03-21	26.750	27.000	26.250	26.500	4.358	1,172,011
2022-03-18	27.000	27.000	26.500	26.500	4.358	1,331,712
2022-03-17	26.000	27.250	26.000	27.000	4.440	6,225,236
2022-03-16	25.750	26.250	25.500	25.750	4.234	2,486,037
2022-03-15	26.250	26.250	25.500	25.500	4.193	876,017
2022-03-14	26.000	26.250	25.750	26.000	4.275	452,054
2022-03-11	25.000	26.500	24.800	26.000	4.275	4,335,348
2022-03-10	26.000	26.000	25.000	25.250	4.152	2,375,754
2022-03-09	25.500	26.000	25.000	25.500	4.193	1,756,716
2022-03-08	25.500	26.000	24.500	25.250	4.152	4,853,988
2022-03-07	26.750	26.750	25.500	25.750	4.234	5,570,824
2022-03-04	27.000	27.250	26.750	27.000	4.440	1,509,101
2022-03-03	27.000	27.250	26.750	27.250	4.481	884,861
2022-03-02	27.250	27.500	27.000	27.000	4.440	1,006,587
2022-03-01	27.250	27.750	27.000	27.250	4.481	1,244,319
2022-02-28	27.500	27.500	27.000	27.000	4.440	1,421,707
2022-02-25	27.000	27.500	27.000	27.250	4.481	495,751
2022-02-24	27.750	28.000	26.500	27.000	4.440	3,613,831
2022-02-23	27.750	28.000	27.500	27.750	4.563	1,589,732
2022-02-22	27.750	28.000	27.500	27.750	4.563	2,794,515
2022-02-21	28.250	28.500	27.750	28.000	4.604	2,149,467
2022-02-18	28.250	28.500	28.000	28.250	4.645	1,318,707
2022-02-17	28.750	29.000	28.250	28.500	4.686	1,348,359
2022-02-15	28.500	28.750	28.000	28.500	4.686	2,346,623
2022-02-14	29.000	29.000	28.250	28.250	4.645	2,095,887
2022-02-11	29.250	29.250	28.750	28.750	4.728	1,408,182
2022-02-10	28.500	29.500	28.500	29.250	4.810	4,446,671
2022-02-09	28.500	29.000	28.500	28.500	4.686	1,903,933
2022-02-08	28.750	29.000	28.250	28.500	4.686	1,894,569
2022-02-07	29.000	29.000	28.500	28.750	4.728	2,567,188

← NewerPage 19 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.