Srisawad Capital 1969 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	29.000	29.500	28.750	29.000	4.769	2,884,510
2022-02-03	28.750	30.000	28.750	29.000	4.769	7,894,558
2022-02-02	28.500	29.000	28.500	28.750	4.728	2,061,033
2022-02-01	28.000	28.750	28.000	28.500	4.686	2,683,713
2022-01-31	28.000	28.250	27.750	28.000	4.604	2,220,214
2022-01-28	28.000	28.250	28.000	28.000	4.604	1,220,390
2022-01-27	28.250	28.500	27.750	28.000	4.604	5,096,401
2022-01-26	28.500	28.500	28.250	28.500	4.686	1,541,873
2022-01-25	28.500	28.500	28.000	28.250	4.645	2,818,445
2022-01-24	28.750	28.750	28.250	28.500	4.686	3,488,462
2022-01-21	29.000	29.250	28.750	29.000	4.769	2,038,665
2022-01-20	29.500	29.500	29.000	29.000	4.769	1,345,238
2022-01-19	29.500	29.500	29.000	29.250	4.810	2,255,588
2022-01-18	30.750	30.750	29.500	29.500	4.851	4,192,293
2022-01-17	31.250	31.250	30.250	30.500	5.015	4,005,541
2022-01-14	31.250	31.500	30.250	30.750	5.056	10,179,277
2022-01-13	29.500	31.250	29.250	31.000	5.098	15,007,775
2022-01-12	29.250	29.750	28.750	29.250	4.810	6,854,158
2022-01-11	29.500	29.500	29.000	29.250	4.810	2,976,065
2022-01-10	29.500	29.500	29.000	29.250	4.810	3,869,769
2022-01-07	29.500	29.750	29.250	29.250	4.810	859,891
2022-01-06	30.000	30.500	29.500	29.500	4.851	4,161,081
2022-01-05	29.000	30.750	28.750	29.750	4.892	7,534,579
2022-01-04	29.500	29.750	28.750	29.250	4.810	3,406,791
2021-12-30	29.500	29.500	29.000	29.250	4.810	2,425,173
2021-12-29	28.500	29.750	28.250	29.500	4.851	3,903,582
2021-12-28	28.500	28.750	28.000	28.500	4.686	2,660,824
2021-12-27	28.750	29.000	28.250	28.250	4.645	2,996,873
2021-12-24	29.250	29.500	28.500	28.500	4.686	3,923,870
2021-12-23	28.750	29.250	28.750	29.000	4.769	2,048,028
2021-12-22	29.000	29.000	28.750	28.750	4.728	1,650,075
2021-12-21	29.000	29.250	28.750	28.750	4.728	1,363,965
2021-12-20	29.500	29.750	28.750	28.750	4.728	3,676,775
2021-12-17	29.500	30.000	29.250	29.500	4.851	1,302,061
2021-12-16	29.250	29.750	29.250	29.500	4.851	1,598,575
2021-12-15	29.250	29.500	29.000	29.250	4.810	2,472,511
2021-12-14	29.750	29.750	29.250	29.500	4.851	1,838,908
2021-12-13	30.000	30.500	29.250	29.750	4.892	3,508,750
2021-12-09	30.750	31.000	30.250	30.250	4.974	2,917,803
2021-12-08	30.000	30.500	29.500	30.500	5.015	2,944,333
2021-12-07	29.250	29.750	29.250	29.750	4.892	960,810
2021-12-03	29.500	29.750	29.000	29.000	4.769	731,922
2021-12-02	29.250	29.500	29.000	29.250	4.810	587,306
2021-12-01	29.250	29.500	28.750	29.500	4.851	1,438,354
2021-11-30	29.500	30.000	28.750	29.000	4.769	2,016,296
2021-11-29	29.750	29.750	29.000	29.000	4.769	3,809,946
2021-11-26	30.750	30.750	29.500	29.500	4.851	4,305,697
2021-11-25	31.000	31.000	30.250	30.750	5.056	1,424,828
2021-11-24	30.750	31.250	30.750	31.000	5.098	1,403,500
2021-11-23	31.500	31.500	30.500	30.750	5.056	2,063,114
2021-11-22	31.000	31.500	30.750	31.500	5.180	1,503,899
2021-11-19	31.750	31.750	31.000	31.000	5.098	2,019,937
2021-11-18	31.750	32.250	31.250	31.750	5.221	3,720,992
2021-11-17	30.500	32.250	30.500	31.500	5.180	13,017,489
2021-11-16	31.000	31.000	30.250	30.500	5.015	2,332,578
2021-11-15	31.250	31.500	30.500	30.750	5.056	3,034,848
2021-11-12	30.500	31.500	30.500	31.000	5.098	12,311,057
2021-11-11	30.000	30.750	29.750	30.500	5.015	1,833,185
2021-11-10	30.250	30.250	29.750	29.750	4.892	1,456,561
2021-11-09	29.500	30.250	29.500	30.250	4.974	1,241,198

← NewerPage 20 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.