Srisawad Capital 1969 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.400	1.480	1.390	1.470	1.347	16,699,147
2025-04-18	1.440	1.470	1.350	1.390	1.274	14,184,143
2025-04-17	1.350	1.490	1.340	1.410	1.292	19,041,334
2025-04-16	1.240	1.310	1.220	1.310	1.201	5,539,367
2025-04-11	1.240	1.290	1.200	1.220	1.118	4,159,884
2025-04-10	1.250	1.320	1.200	1.250	1.146	7,418,503
2025-04-09	1.150	1.220	1.150	1.200	1.100	2,953,356
2025-04-08	1.280	1.340	1.170	1.180	1.082	13,389,726
2025-04-04	1.290	1.380	1.250	1.370	1.256	14,005,929
2025-04-03	1.230	1.330	1.210	1.300	1.192	6,511,803
2025-04-02	1.230	1.260	1.230	1.230	1.127	389,543
2025-04-01	1.200	1.250	1.200	1.240	1.137	997,478
2025-03-31	1.180	1.220	1.170	1.220	1.118	1,094,521
2025-03-28	1.230	1.240	1.210	1.210	1.109	440,034
2025-03-27	1.230	1.250	1.210	1.230	1.127	480,423
2025-03-26	1.250	1.270	1.220	1.240	1.137	352,851
2025-03-25	1.270	1.270	1.210	1.250	1.146	365,978
2025-03-24	1.250	1.290	1.240	1.260	1.155	1,569,327
2025-03-21	1.370	1.370	1.220	1.240	1.137	3,589,211
2025-03-20	1.310	1.390	1.300	1.340	1.228	4,863,547
2025-03-19	1.230	1.370	1.230	1.340	1.228	11,326,949
2025-03-18	1.220	1.250	1.210	1.240	1.137	1,232,883
2025-03-17	1.220	1.240	1.190	1.220	1.118	1,138,145
2025-03-14	1.180	1.220	1.180	1.210	1.109	1,227,687
2025-03-13	1.180	1.220	1.170	1.180	1.082	744,346
2025-03-12	1.170	1.210	1.170	1.170	1.072	1,232,422
2025-03-11	1.180	1.180	1.140	1.170	1.072	1,716,821
2025-03-10	1.190	1.200	1.170	1.190	1.091	1,124,547
2025-03-07	1.170	1.200	1.160	1.200	1.100	1,176,574
2025-03-06	1.220	1.230	1.170	1.180	1.082	1,221,318
2025-03-05	1.160	1.240	1.140	1.220	1.118	2,058,427
2025-03-04	1.190	1.230	1.170	1.170	1.072	727,413
2025-03-03	1.300	1.310	1.170	1.200	1.100	2,873,629
2025-02-28	1.300	1.320	1.240	1.290	1.182	655,878
2025-02-27	1.410	1.430	1.290	1.290	1.182	4,232,827
2025-02-26	1.440	1.530	1.420	1.500	1.375	6,018,154
2025-02-25	1.500	1.500	1.390	1.410	1.292	4,438,577
2025-02-24	1.480	1.590	1.470	1.550	1.421	14,362,164
2025-02-21	1.350	1.450	1.330	1.420	1.302	3,201,059
2025-02-20	1.420	1.420	1.340	1.350	1.237	2,723,736
2025-02-19	1.250	1.460	1.250	1.400	1.283	12,305,282
2025-02-18	1.230	1.240	1.210	1.240	1.137	602,602
2025-02-17	1.190	1.220	1.160	1.220	1.118	1,043,515
2025-02-14	1.200	1.210	1.190	1.190	1.091	330,079
2025-02-13	1.230	1.230	1.180	1.180	1.082	935,748
2025-02-11	1.220	1.240	1.150	1.210	1.109	1,402,636
2025-02-10	1.200	1.200	1.140	1.180	1.082	162,589
2025-02-07	1.200	1.200	1.110	1.180	1.082	412,186
2025-02-06	1.260	1.260	1.150	1.190	1.091	403,842
2025-02-05	1.270	1.270	1.210	1.230	1.127	324,288
2025-02-04	1.260	1.270	1.230	1.250	1.146	597,857
2025-02-03	1.260	1.280	1.240	1.260	1.155	1,331,818
2025-01-31	1.310	1.360	1.290	1.300	1.192	575,432
2025-01-30	1.390	1.400	1.320	1.330	1.219	1,450,400
2025-01-29	1.380	1.400	1.360	1.370	1.256	804,025
2025-01-28	1.360	1.380	1.360	1.370	1.256	86,491
2025-01-27	1.360	1.400	1.330	1.360	1.247	1,095,200
2025-01-24	1.300	1.340	1.300	1.340	1.228	251,953
2025-01-23	1.360	1.360	1.320	1.330	1.219	209,907
2025-01-22	1.310	1.370	1.290	1.350	1.237	1,083,036

← NewerPage 7 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.