Srisawad Capital 1969 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.990	1.010	0.970	0.990	0.927	3,179,651
2026-01-16	1.000	1.000	0.980	0.980	0.918	844,419
2026-01-15	0.950	1.000	0.950	1.000	0.936	3,806,022
2026-01-14	0.960	0.970	0.950	0.960	0.899	1,027,782
2026-01-13	0.990	1.000	0.950	0.960	0.899	1,463,455
2026-01-12	1.010	1.010	0.980	0.990	0.927	1,517,457
2026-01-09	1.020	1.030	1.010	1.010	0.946	556,300
2026-01-08	1.030	1.030	1.010	1.010	0.946	2,374,659
2026-01-07	1.020	1.040	1.020	1.020	0.955	1,869,097
2026-01-06	1.040	1.050	1.020	1.020	0.955	3,139,456
2026-01-05	1.040	1.050	1.030	1.030	0.965	1,204,246
2025-12-30	1.010	1.040	1.010	1.040	0.974	1,602,610
2025-12-29	1.030	1.040	0.990	1.010	0.946	2,548,332
2025-12-26	1.060	1.060	1.020	1.020	0.955	4,753,038
2025-12-25	1.060	1.060	1.050	1.060	0.993	1,272,073
2025-12-24	1.060	1.070	1.050	1.060	0.993	1,147,336
2025-12-23	1.070	1.080	1.060	1.060	0.993	2,960,943
2025-12-22	1.070	1.080	1.060	1.070	1.002	2,457,900
2025-12-19	1.060	1.080	1.060	1.060	0.993	993,022
2025-12-18	1.100	1.100	1.050	1.060	0.993	5,147,967
2025-12-17	1.130	1.130	1.090	1.090	1.021	6,833,142
2025-12-16	1.080	1.130	1.060	1.110	1.039	11,017,460
2025-12-15	1.070	1.080	1.050	1.080	1.011	2,511,603
2025-12-12	1.040	1.070	1.040	1.070	1.002	2,718,005
2025-12-11	1.050	1.060	1.040	1.040	0.974	983,512
2025-12-09	1.040	1.060	1.040	1.040	0.974	868,880
2025-12-08	1.060	1.070	1.050	1.050	0.983	1,508,765
2025-12-04	1.090	1.090	1.050	1.060	0.993	3,268,108
2025-12-03	1.070	1.120	1.070	1.080	1.011	8,795,167
2025-12-02	1.070	1.070	1.050	1.070	1.002	1,821,209
2025-12-01	1.070	1.080	1.070	1.070	1.002	2,150,020
2025-11-28	1.050	1.080	1.050	1.070	1.002	1,462,643
2025-11-27	1.060	1.070	1.050	1.050	0.983	526,337
2025-11-26	1.080	1.080	1.050	1.050	0.983	424,640
2025-11-25	1.060	1.080	1.060	1.070	1.002	433,109
2025-11-24	1.080	1.080	1.060	1.060	0.993	425,094
2025-11-21	1.080	1.090	1.050	1.080	1.011	1,258,102
2025-11-20	1.110	1.120	1.090	1.090	1.021	2,341,806
2025-11-19	1.110	1.130	1.090	1.100	1.030	3,289,241
2025-11-18	1.100	1.120	1.090	1.100	1.030	1,116,401
2025-11-17	1.090	1.110	1.080	1.100	1.030	2,162,121
2025-11-14	1.050	1.100	1.050	1.100	1.030	2,726,286
2025-11-13	1.070	1.070	1.010	1.040	0.974	2,795,913
2025-11-12	1.110	1.110	1.070	1.070	1.002	2,478,167
2025-11-11	1.120	1.130	1.100	1.100	1.030	3,297,687
2025-11-10	1.110	1.130	1.110	1.120	1.049	2,139,033
2025-11-07	1.110	1.110	1.090	1.100	1.030	1,596,216
2025-11-06	1.100	1.130	1.090	1.110	1.039	4,340,635
2025-11-05	1.090	1.110	1.090	1.090	1.021	1,460,615
2025-11-04	1.090	1.150	1.090	1.090	1.021	4,060,364
2025-11-03	1.110	1.130	1.080	1.090	1.021	3,876,078
2025-10-31	1.120	1.120	1.100	1.110	1.039	881,500
2025-10-30	1.110	1.130	1.110	1.120	1.049	2,389,466
2025-10-29	1.120	1.120	1.110	1.120	1.049	1,648,178
2025-10-28	1.140	1.140	1.100	1.110	1.039	1,605,365
2025-10-27	1.170	1.200	1.110	1.130	1.058	8,422,043
2025-10-24	1.170	1.180	1.140	1.160	1.086	1,074,806
2025-10-22	1.170	1.190	1.160	1.170	1.096	2,091,430
2025-10-21	1.140	1.170	1.140	1.160	1.086	1,062,275
2025-10-20	1.180	1.190	1.120	1.130	1.058	1,378,522

← NewerPage 4 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.