Srisawad Capital 1969 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.280	1.280	1.190	1.190	1.114	6,542,040
2025-07-21	1.250	1.280	1.210	1.230	1.152	3,619,028
2025-07-18	1.190	1.250	1.190	1.220	1.142	5,540,088
2025-07-17	1.170	1.230	1.160	1.180	1.105	6,802,899
2025-07-16	1.180	1.190	1.130	1.140	1.068	2,918,303
2025-07-15	1.140	1.220	1.140	1.180	1.105	9,064,572
2025-07-14	1.080	1.180	1.060	1.140	1.068	6,531,223
2025-07-11	1.060	1.100	1.050	1.080	1.011	817,513
2025-07-09	1.080	1.100	1.060	1.060	0.993	1,267,114
2025-07-08	1.080	1.090	1.070	1.080	1.011	659,909
2025-07-07	1.080	1.100	1.080	1.100	1.030	921,284
2025-07-04	1.110	1.110	1.060	1.100	1.030	2,687,672
2025-07-03	1.040	1.160	1.020	1.120	1.049	8,290,282
2025-07-02	1.010	1.060	1.000	1.040	0.974	1,534,094
2025-07-01	0.980	1.020	0.980	1.000	0.936	1,167,224
2025-06-30	0.990	1.000	0.980	0.990	0.927	482,116
2025-06-27	1.030	1.030	0.970	0.980	0.918	2,122,175
2025-06-26	1.020	1.080	1.020	1.030	0.965	2,336,139
2025-06-25	1.010	1.060	0.970	1.020	0.955	2,167,564
2025-06-24	0.970	1.030	0.970	1.000	0.936	1,343,665
2025-06-23	0.990	1.000	0.950	0.950	0.890	1,138,916
2025-06-20	1.000	1.020	0.990	1.010	0.946	669,468
2025-06-19	1.000	1.030	0.990	1.000	0.936	1,407,410
2025-06-18	1.050	1.080	1.020	1.020	0.955	1,871,350
2025-06-17	1.070	1.070	1.040	1.050	0.983	1,004,181
2025-06-16	1.100	1.110	1.030	1.060	0.993	2,730,353
2025-06-13	1.130	1.150	1.110	1.120	1.049	765,829
2025-06-12	1.150	1.170	1.110	1.140	1.068	1,972,061
2025-06-11	1.240	1.250	1.130	1.150	1.077	3,306,685
2025-06-10	1.240	1.280	1.240	1.240	1.161	732,605
2025-06-09	1.270	1.280	1.250	1.250	1.171	594,334
2025-06-06	1.260	1.320	1.250	1.260	1.180	5,489,712
2025-06-05	1.320	1.360	1.260	1.270	1.189	5,635,564
2025-06-04	1.180	1.240	1.180	1.210	1.133	1,141,569
2025-05-30	1.200	1.220	1.190	1.200	1.124	47,678,992
2025-05-29	1.210	1.230	1.200	1.200	1.124	618,647
2025-05-28	1.240	1.270	1.200	1.210	1.133	1,830,011
2025-05-27	1.230	1.240	1.210	1.230	1.152	583,203
2025-05-26	1.230	1.240	1.190	1.230	1.152	1,059,700
2025-05-23	1.210	1.260	1.210	1.220	1.142	1,878,610
2025-05-22	1.290	1.290	1.190	1.210	1.133	2,067,832
2025-05-21	1.320	1.350	1.260	1.290	1.208	1,200,253
2025-05-20	1.380	1.380	1.310	1.330	1.245	1,072,191
2025-05-19	1.330	1.380	1.320	1.370	1.283	1,675,817
2025-05-16	1.430	1.470	1.330	1.350	1.264	2,901,528
2025-05-15	1.520	1.520	1.430	1.430	1.339	3,372,018
2025-05-14	1.480	1.540	1.470	1.530	1.433	3,176,855
2025-05-13	1.480	1.500	1.420	1.480	1.386	4,337,657
2025-05-09	1.530	1.540	1.460	1.460	1.367	2,412,575
2025-05-08	1.450	1.600	1.440	1.520	1.423	11,545,540
2025-05-07	1.410	1.470	1.390	1.470	1.347	6,318,169
2025-05-06	1.490	1.490	1.390	1.390	1.274	2,900,310
2025-05-02	1.560	1.570	1.470	1.470	1.347	5,619,906
2025-04-30	1.670	1.670	1.510	1.550	1.421	12,564,495
2025-04-29	1.640	1.680	1.630	1.660	1.522	7,608,468
2025-04-28	1.680	1.700	1.620	1.620	1.485	8,463,284
2025-04-25	1.650	1.680	1.620	1.670	1.531	6,916,332
2025-04-24	1.630	1.670	1.580	1.640	1.503	6,356,298
2025-04-23	1.560	1.740	1.560	1.620	1.485	19,297,599
2025-04-22	1.430	1.570	1.390	1.550	1.421	25,865,491

← NewerPage 6 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.