Srisawad Capital 1969 PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	2.200	2.220	2.060	2.080	1.906	3,669,914
2024-10-21	2.240	2.240	2.180	2.200	2.016	4,770,107
2024-10-18	2.460	2.760	2.260	2.260	2.071	52,131,158
2024-10-17	2.200	2.280	2.160	2.260	2.071	7,092,912
2024-10-16	2.040	2.300	2.020	2.220	2.035	10,851,292
2024-10-15	2.120	2.120	2.000	2.040	1.870	2,354,222
2024-10-11	2.000	2.320	2.000	2.120	1.943	15,911,279
2024-10-10	2.020	2.020	2.000	2.000	1.833	642,812
2024-10-09	2.000	2.040	1.990	2.020	1.851	1,341,573
2024-10-08	2.000	2.060	1.970	2.000	1.833	1,142,814
2024-10-07	2.040	2.040	1.980	1.990	1.824	998,258
2024-10-04	2.040	2.040	1.940	2.020	1.851	1,578,967
2024-10-03	2.100	2.120	1.850	2.020	1.851	3,160,535
2024-10-02	2.180	2.180	2.120	2.120	1.943	1,072,901
2024-10-01	2.200	2.200	2.140	2.180	1.998	952,819
2024-09-30	2.200	2.240	2.180	2.180	1.998	2,070,399
2024-09-27	2.220	2.220	2.160	2.200	2.016	999,620
2024-09-26	2.240	2.260	2.140	2.180	1.998	4,039,224
2024-09-25	2.240	2.280	2.220	2.240	2.053	2,141,273
2024-09-24	2.300	2.300	2.180	2.260	2.071	5,201,983
2024-09-23	2.440	2.440	2.260	2.300	2.108	4,712,935
2024-09-20	2.480	2.540	2.380	2.420	2.218	11,087,698
2024-09-19	2.280	2.580	2.280	2.440	2.236	30,405,961
2024-09-18	2.260	2.260	2.140	2.200	2.016	2,838,815
2024-09-17	2.340	2.340	2.220	2.220	2.035	1,984,967
2024-09-16	2.260	2.380	2.260	2.320	2.126	3,202,326
2024-09-13	2.380	2.380	2.240	2.240	2.053	3,043,282
2024-09-12	2.260	2.380	2.100	2.300	2.108	7,428,670
2024-09-11	2.300	2.320	2.240	2.240	2.053	1,821,362
2024-09-10	2.360	2.360	2.300	2.300	2.108	1,325,419
2024-09-09	2.420	2.440	2.300	2.340	2.145	2,838,245
2024-09-06	2.440	2.520	2.380	2.380	2.181	8,003,139
2024-09-05	2.380	2.580	2.380	2.440	2.236	15,205,408
2024-09-04	2.300	2.400	2.300	2.300	2.108	6,554,874
2024-09-03	2.380	2.480	2.320	2.340	2.145	8,293,669
2024-09-02	2.300	2.360	2.260	2.360	2.163	5,731,392
2024-08-30	2.240	2.380	2.220	2.260	2.071	8,391,418
2024-08-29	2.200	2.400	2.200	2.200	2.016	8,154,408
2024-08-28	2.320	2.440	2.220	2.240	2.053	6,268,710
2024-08-27	2.420	2.420	2.180	2.320	2.126	7,317,462
2024-08-26	2.540	2.680	2.300	2.360	2.163	22,916,110
2024-08-23	1.840	2.380	1.790	2.380	2.181	22,715,241
2024-08-22	1.840	1.870	1.790	1.820	1.668	3,753,384
2024-08-21	1.810	1.950	1.770	1.840	1.686	9,936,971
2024-08-20	1.640	1.920	1.640	1.790	1.641	25,069,176
2024-08-19	1.180	1.530	1.180	1.530	1.402	10,040,031
2024-08-16	1.050	1.280	1.050	1.170	1.072	2,918,102
2024-08-15	1.060	1.100	1.040	1.040	0.953	552,171
2024-08-14	1.050	1.090	1.050	1.060	0.972	2,649,375
2024-08-13	1.080	1.080	1.030	1.050	0.962	5,610,124
2024-08-09	1.110	1.110	1.010	1.090	0.999	3,818,604
2024-08-08	1.220	1.220	1.080	1.090	0.999	4,460,947
2024-08-07	1.280	1.280	1.230	1.230	1.127	1,033,607
2024-08-06	1.290	1.300	1.240	1.240	1.137	773,122
2024-08-05	1.310	1.310	1.240	1.290	1.182	4,763,491
2024-08-02	1.320	1.330	1.260	1.330	1.219	603,640
2024-08-01	1.370	1.370	1.320	1.320	1.210	627,240
2024-07-31	1.320	1.370	1.310	1.370	1.256	673,734
2024-07-30	1.280	1.360	1.280	1.310	1.201	720,142
2024-07-26	1.240	1.300	1.240	1.300	1.192	586,455

← NewerPage 9 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.