Srisawad Capital 1969 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.180	1.190	1.120	1.130	1.058	1,378,522
2025-10-17	1.220	1.220	1.170	1.180	1.105	1,695,460
2025-10-16	1.240	1.240	1.190	1.220	1.142	4,244,434
2025-10-15	1.230	1.250	1.210	1.220	1.142	2,521,006
2025-10-14	1.270	1.270	1.220	1.220	1.142	1,856,448
2025-10-10	1.290	1.290	1.250	1.260	1.180	1,596,423
2025-10-09	1.300	1.300	1.270	1.290	1.208	1,430,403
2025-10-08	1.300	1.320	1.270	1.290	1.208	3,943,578
2025-10-07	1.270	1.320	1.260	1.310	1.227	3,953,304
2025-10-06	1.290	1.290	1.260	1.270	1.189	1,596,885
2025-10-03	1.310	1.310	1.280	1.280	1.199	2,082,378
2025-10-02	1.300	1.320	1.280	1.310	1.227	5,813,843
2025-10-01	1.290	1.330	1.290	1.290	1.208	2,606,559
2025-09-30	1.320	1.320	1.290	1.290	1.208	2,533,512
2025-09-29	1.320	1.350	1.300	1.320	1.236	2,548,523
2025-09-26	1.320	1.340	1.320	1.320	1.236	3,148,414
2025-09-25	1.340	1.360	1.320	1.350	1.264	4,411,034
2025-09-24	1.300	1.340	1.300	1.330	1.245	3,960,056
2025-09-23	1.380	1.380	1.290	1.310	1.227	5,613,546
2025-09-22	1.410	1.420	1.380	1.380	1.292	2,237,272
2025-09-19	1.410	1.460	1.400	1.410	1.320	6,731,201
2025-09-18	1.440	1.440	1.400	1.410	1.320	4,846,248
2025-09-17	1.480	1.480	1.410	1.430	1.339	7,277,648
2025-09-16	1.450	1.480	1.430	1.480	1.386	6,353,801
2025-09-15	1.450	1.450	1.410	1.450	1.358	4,454,963
2025-09-12	1.470	1.490	1.450	1.460	1.367	4,172,370
2025-09-11	1.500	1.500	1.460	1.460	1.367	6,002,831
2025-09-10	1.510	1.580	1.480	1.480	1.386	22,890,520
2025-09-09	1.500	1.540	1.470	1.500	1.405	11,736,830
2025-09-08	1.480	1.510	1.470	1.490	1.395	8,253,950
2025-09-05	1.450	1.490	1.430	1.470	1.377	10,737,570
2025-09-04	1.470	1.520	1.420	1.430	1.339	13,590,710
2025-09-03	1.460	1.480	1.440	1.470	1.377	8,649,377
2025-09-02	1.410	1.480	1.410	1.480	1.386	13,335,190
2025-09-01	1.430	1.430	1.400	1.410	1.320	3,543,409
2025-08-29	1.450	1.480	1.400	1.420	1.330	16,613,840
2025-08-28	1.410	1.470	1.410	1.450	1.358	13,673,200
2025-08-27	1.400	1.440	1.390	1.400	1.311	9,286,493
2025-08-26	1.400	1.420	1.380	1.390	1.302	6,870,648
2025-08-25	1.440	1.470	1.400	1.410	1.320	9,405,763
2025-08-22	1.430	1.440	1.360	1.380	1.292	10,468,770
2025-08-21	1.600	1.600	1.400	1.430	1.339	39,423,793
2025-08-20	1.400	1.610	1.380	1.580	1.480	54,348,727
2025-08-19	1.450	1.490	1.410	1.430	1.339	23,800,020
2025-08-18	1.370	1.670	1.360	1.390	1.302	109,641,602
2025-08-15	1.300	1.480	1.250	1.330	1.245	63,058,379
2025-08-14	1.320	1.330	1.240	1.260	1.180	3,033,146
2025-08-13	1.360	1.380	1.320	1.330	1.245	7,521,353
2025-08-08	1.340	1.340	1.310	1.330	1.245	2,106,876
2025-08-07	1.360	1.370	1.310	1.330	1.245	7,772,499
2025-08-06	1.240	1.360	1.240	1.360	1.274	16,832,619
2025-08-05	1.210	1.240	1.210	1.230	1.152	3,415,279
2025-08-04	1.210	1.210	1.180	1.200	1.124	1,079,162
2025-08-01	1.260	1.260	1.200	1.200	1.124	1,843,524
2025-07-31	1.260	1.270	1.230	1.240	1.161	3,466,044
2025-07-30	1.210	1.310	1.210	1.260	1.180	5,542,424
2025-07-29	1.210	1.220	1.190	1.210	1.133	2,747,601
2025-07-25	1.250	1.250	1.190	1.200	1.124	3,975,410
2025-07-24	1.250	1.250	1.210	1.240	1.161	2,363,151
2025-07-23	1.200	1.260	1.200	1.250	1.171	4,898,626

← NewerPage 5 of 21 · 1,215 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.