Srisawad Capital 1969 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.810	1.850	1.770	1.820	1.820	12,727,370
2026-07-16	1.770	1.840	1.760	1.830	1.830	13,741,555
2026-07-15	1.790	1.840	1.750	1.770	1.770	17,605,686
2026-07-14	1.760	1.780	1.720	1.760	1.760	9,546,723
2026-07-13	1.770	1.830	1.750	1.770	1.770	13,199,991
2026-07-10	1.750	1.820	1.740	1.770	1.770	18,631,061
2026-07-09	1.700	1.770	1.690	1.750	1.750	11,186,091
2026-07-08	1.760	1.780	1.680	1.680	1.680	17,191,385
2026-07-07	1.780	1.780	1.700	1.750	1.750	10,887,982
2026-07-06	1.750	1.790	1.730	1.760	1.760	8,453,546
2026-07-03	1.680	1.740	1.680	1.740	1.740	13,383,977
2026-07-02	1.690	1.800	1.670	1.680	1.680	24,636,266
2026-07-01	1.680	1.770	1.650	1.680	1.680	26,841,004
2026-06-30	1.680	1.710	1.660	1.680	1.680	4,577,057
2026-06-29	1.710	1.730	1.670	1.680	1.680	4,370,739
2026-06-26	1.690	1.730	1.650	1.700	1.700	8,523,314
2026-06-25	1.690	1.730	1.680	1.690	1.690	9,025,216
2026-06-24	1.610	1.700	1.600	1.700	1.700	11,600,037
2026-06-23	1.670	1.670	1.590	1.600	1.600	5,203,970
2026-06-22	1.650	1.670	1.640	1.670	1.670	1,664,780
2026-06-19	1.650	1.670	1.620	1.650	1.650	5,047,701
2026-06-18	1.680	1.700	1.640	1.640	1.640	7,374,496
2026-06-17	1.670	1.750	1.650	1.690	1.690	20,197,080
2026-06-16	1.670	1.720	1.650	1.670	1.670	17,318,400
2026-06-15	1.680	1.680	1.610	1.650	1.650	10,794,390
2026-06-12	1.660	1.690	1.610	1.650	1.650	12,792,530
2026-06-11	1.600	1.720	1.580	1.640	1.640	27,322,840
2026-06-10	1.560	1.630	1.520	1.600	1.600	14,565,750
2026-06-09	1.600	1.670	1.540	1.560	1.560	18,278,178
2026-06-08	1.640	1.680	1.560	1.590	1.590	12,339,578
2026-06-05	1.770	1.820	1.680	1.690	1.690	13,492,670
2026-06-04	1.830	1.910	1.710	1.750	1.750	35,049,887
2026-06-02	1.690	1.790	1.530	1.790	1.790	70,337,859
2026-05-29	1.290	1.660	1.290	1.630	1.630	112,369,906
2026-05-28	1.350	1.350	1.280	1.280	1.280	6,083,293
2026-05-27	1.360	1.370	1.330	1.340	1.340	4,741,499
2026-05-26	1.360	1.370	1.320	1.340	1.340	5,756,880
2026-05-25	1.330	1.380	1.320	1.360	1.360	9,342,300
2026-05-22	1.340	1.380	1.290	1.310	1.310	11,707,790
2026-05-21	1.280	1.400	1.250	1.350	1.350	30,995,971
2026-05-20	1.280	1.300	1.240	1.260	1.260	11,157,280
2026-05-19	1.190	1.280	1.180	1.260	1.260	23,445,051
2026-05-18	1.250	1.320	1.170	1.200	1.200	44,514,578
2026-05-15	1.100	1.160	1.100	1.150	1.150	13,179,080
2026-05-14	1.090	1.110	1.080	1.100	1.100	3,802,620
2026-05-13	1.070	1.090	1.070	1.080	1.080	3,256,052
2026-05-12	1.080	1.090	1.070	1.070	1.070	2,451,966
2026-05-11	1.080	1.090	1.070	1.070	1.070	2,128,822
2026-05-08	1.060	1.090	1.060	1.070	1.070	4,763,326
2026-05-07	1.040	1.070	1.040	1.050	1.050	5,164,778
2026-05-06	1.090	1.110	1.090	1.100	1.030	6,707,892
2026-05-05	1.110	1.120	1.080	1.090	1.021	5,958,988
2026-04-30	1.110	1.120	1.100	1.110	1.039	4,992,059
2026-04-29	1.090	1.120	1.080	1.120	1.049	10,635,920
2026-04-28	1.080	1.090	1.070	1.080	1.011	2,007,350
2026-04-27	1.070	1.080	1.070	1.080	1.011	3,729,143
2026-04-24	1.070	1.090	1.070	1.080	1.011	2,267,439
2026-04-23	1.090	1.090	1.070	1.070	1.002	3,229,123
2026-04-22	1.090	1.090	1.080	1.080	1.011	1,689,755
2026-04-21	1.080	1.100	1.070	1.090	1.021	4,028,209

← NewerPage 2 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.