Srisawad Capital 1969 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.220	1.330	1.210	1.290	1.182	2,263,215
2025-01-20	1.190	1.240	1.190	1.210	1.109	436,968
2025-01-17	1.250	1.250	1.200	1.210	1.109	889,831
2025-01-16	1.280	1.290	1.250	1.250	1.146	474,902
2025-01-15	1.280	1.310	1.240	1.290	1.182	1,083,806
2025-01-14	1.370	1.370	1.290	1.290	1.182	814,321
2025-01-13	1.370	1.380	1.350	1.370	1.256	523,527
2025-01-10	1.390	1.400	1.340	1.380	1.265	410,072
2025-01-09	1.470	1.470	1.360	1.400	1.283	1,269,556
2025-01-08	1.480	1.500	1.450	1.470	1.347	563,252
2025-01-07	1.500	1.510	1.460	1.500	1.375	593,753
2025-01-06	1.570	1.570	1.470	1.480	1.357	517,794
2025-01-03	1.540	1.540	1.510	1.530	1.402	572,690
2025-01-02	1.480	1.540	1.450	1.520	1.393	369,562
2024-12-30	1.540	1.540	1.470	1.470	1.347	593,664
2024-12-27	1.520	1.540	1.500	1.520	1.393	305,597
2024-12-26	1.570	1.590	1.510	1.520	1.393	470,393
2024-12-25	1.550	1.600	1.550	1.580	1.448	677,786
2024-12-24	1.510	1.580	1.510	1.540	1.412	377,992
2024-12-23	1.530	1.530	1.490	1.510	1.384	260,458
2024-12-20	1.520	1.540	1.450	1.490	1.366	1,114,985
2024-12-19	1.630	1.630	1.490	1.520	1.393	2,411,814
2024-12-18	1.680	1.690	1.630	1.640	1.503	1,646,616
2024-12-17	1.750	1.750	1.620	1.640	1.503	3,122,339
2024-12-16	1.810	1.810	1.720	1.740	1.595	903,045
2024-12-13	1.830	1.850	1.800	1.800	1.650	837,988
2024-12-12	1.820	1.910	1.780	1.840	1.686	3,281,555
2024-12-11	1.830	1.980	1.750	1.800	1.650	4,877,899
2024-12-09	1.900	1.920	1.730	1.800	1.650	21,010,056
2024-12-06	1.960	1.960	1.870	1.900	1.741	2,716,848
2024-12-04	1.980	2.000	1.930	1.970	1.806	3,146,940
2024-12-03	1.940	2.020	1.940	1.980	1.815	2,681,398
2024-12-02	2.040	2.040	1.920	1.940	1.778	4,440,395
2024-11-29	2.040	2.080	2.020	2.060	1.888	1,002,804
2024-11-28	2.020	2.060	1.990	2.060	1.888	609,200
2024-11-27	2.040	2.040	2.000	2.020	1.851	1,682,546
2024-11-26	2.060	2.080	2.020	2.040	1.870	1,533,919
2024-11-25	2.100	2.120	2.040	2.060	1.888	851,569
2024-11-22	2.020	2.080	1.990	2.060	1.888	1,629,869
2024-11-21	2.040	2.040	2.000	2.020	1.851	1,355,599
2024-11-20	2.080	2.080	2.020	2.060	1.888	962,483
2024-11-19	2.060	2.100	2.040	2.100	1.925	1,547,146
2024-11-18	2.020	2.080	1.980	2.020	1.851	3,125,662
2024-11-15	2.140	2.160	1.990	2.000	1.833	3,228,898
2024-11-14	2.260	2.260	2.100	2.140	1.961	4,625,948
2024-11-13	2.120	2.220	2.120	2.160	1.980	1,741,446
2024-11-12	2.220	2.240	2.120	2.120	1.943	1,624,808
2024-11-11	2.160	2.200	2.080	2.180	1.998	2,270,170
2024-11-08	2.160	2.240	2.120	2.180	1.998	4,154,279
2024-11-07	2.080	2.100	2.040	2.060	1.888	1,429,885
2024-11-06	2.260	2.260	2.020	2.080	1.906	6,158,511
2024-11-05	2.280	2.320	2.260	2.280	2.090	7,893,488
2024-11-04	2.280	2.440	2.220	2.220	2.035	11,619,679
2024-11-01	2.280	2.280	2.200	2.220	2.035	1,460,335
2024-10-31	2.220	2.280	2.220	2.260	2.071	2,685,818
2024-10-30	2.320	2.380	2.180	2.220	2.035	8,308,621
2024-10-29	2.180	2.320	2.180	2.320	2.126	9,523,133
2024-10-28	2.180	2.220	2.140	2.180	1.998	2,081,092
2024-10-25	2.140	2.200	2.080	2.180	1.998	2,823,976
2024-10-24	2.100	2.140	2.080	2.140	1.961	1,687,124

← NewerPage 8 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.