Srisawad Capital 1969 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.060	1.100	1.060	1.070	1.002	4,906,672
2026-04-17	1.070	1.070	1.060	1.060	0.993	2,001,835
2026-04-16	1.070	1.080	1.060	1.070	1.002	771,658
2026-04-10	1.070	1.080	1.060	1.060	0.993	1,226,678
2026-04-09	1.070	1.080	1.060	1.070	1.002	1,767,824
2026-04-08	1.070	1.090	1.060	1.080	1.011	8,435,547
2026-04-07	1.070	1.070	1.040	1.060	0.993	1,065,940
2026-04-03	1.070	1.080	1.050	1.060	0.993	1,052,144
2026-04-02	1.070	1.080	1.060	1.070	1.002	2,364,139
2026-04-01	1.080	1.090	1.060	1.080	1.011	6,577,854
2026-03-31	1.060	1.070	1.040	1.070	1.002	3,581,066
2026-03-30	1.050	1.070	1.030	1.050	0.983	1,283,802
2026-03-27	1.050	1.070	1.050	1.050	0.983	727,897
2026-03-26	1.050	1.070	1.050	1.050	0.983	830,064
2026-03-25	1.060	1.080	1.050	1.070	1.002	2,105,373
2026-03-24	1.060	1.060	1.040	1.040	0.974	591,060
2026-03-23	1.050	1.060	1.030	1.040	0.974	3,898,424
2026-03-20	1.070	1.080	1.060	1.080	1.011	3,189,017
2026-03-19	1.070	1.090	1.060	1.060	0.993	1,500,774
2026-03-18	1.080	1.100	1.070	1.070	1.002	1,544,175
2026-03-17	1.080	1.100	1.070	1.070	1.002	1,973,981
2026-03-16	1.090	1.100	1.080	1.080	1.011	1,933,707
2026-03-13	1.120	1.120	1.090	1.100	1.030	8,204,680
2026-03-12	1.110	1.140	1.090	1.120	1.049	1,590,509
2026-03-11	1.120	1.160	1.090	1.110	1.039	8,488,612
2026-03-10	1.090	1.130	1.080	1.110	1.039	4,345,669
2026-03-09	1.040	1.080	1.040	1.080	1.011	2,896,522
2026-03-06	1.070	1.080	1.060	1.080	1.011	1,335,305
2026-03-05	1.080	1.080	1.040	1.070	1.002	3,195,709
2026-03-04	1.070	1.070	1.010	1.040	0.974	8,358,371
2026-03-02	1.140	1.160	1.100	1.110	1.039	7,697,695
2026-02-27	1.190	1.190	1.140	1.150	1.077	3,152,930
2026-02-26	1.220	1.220	1.180	1.200	1.124	3,483,021
2026-02-25	1.180	1.210	1.170	1.210	1.133	9,385,910
2026-02-24	1.140	1.170	1.130	1.170	1.096	2,644,020
2026-02-23	1.190	1.190	1.130	1.150	1.077	4,810,909
2026-02-20	1.230	1.230	1.180	1.180	1.105	7,282,593
2026-02-19	1.220	1.230	1.200	1.220	1.142	11,912,290
2026-02-18	1.150	1.230	1.150	1.220	1.142	21,050,320
2026-02-17	1.120	1.150	1.100	1.140	1.068	6,171,388
2026-02-16	1.140	1.140	1.120	1.120	1.049	4,059,037
2026-02-13	1.140	1.140	1.100	1.120	1.049	11,733,460
2026-02-12	1.040	1.110	1.030	1.100	1.030	13,489,410
2026-02-11	1.050	1.050	1.030	1.040	0.974	2,878,061
2026-02-10	1.020	1.050	1.020	1.040	0.974	8,998,308
2026-02-09	1.000	1.030	1.000	1.020	0.955	8,153,567
2026-02-06	1.000	1.000	0.990	0.990	0.927	1,026,922
2026-02-05	0.990	1.000	0.990	1.000	0.936	711,281
2026-02-04	0.990	1.000	0.980	0.990	0.927	2,532,502
2026-02-03	1.000	1.010	0.990	0.990	0.927	2,074,690
2026-02-02	1.000	1.000	0.980	0.990	0.927	1,388,810
2026-01-30	0.990	1.000	0.990	0.990	0.927	238,815
2026-01-29	1.000	1.000	0.990	0.990	0.927	2,400,057
2026-01-28	1.000	1.020	1.000	1.010	0.946	3,176,333
2026-01-27	0.990	1.010	0.990	1.000	0.936	1,828,653
2026-01-26	0.990	1.000	0.980	0.990	0.927	1,288,207
2026-01-23	1.000	1.010	0.990	1.000	0.936	1,635,855
2026-01-22	1.010	1.010	0.990	1.000	0.936	1,625,476
2026-01-21	1.010	1.020	0.990	1.010	0.946	3,382,313
2026-01-20	1.000	1.020	0.990	1.010	0.946	4,918,443

← NewerPage 3 of 21 · 1,214 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.