Srisawad Capital 1969 PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.620 | 1.700 | 1.610 | 1.700 | 1.700 | 23,781,969 |
| 2026-10-14 | 1.620 | 1.650 | 1.600 | 1.650 | 1.650 | 7,751,531 |
| 2026-10-12 | 1.620 | 1.630 | 1.600 | 1.620 | 1.620 | 6,416,901 |
| 2026-10-09 | 1.600 | 1.610 | 1.590 | 1.610 | 1.610 | 3,145,401 |
| 2026-10-08 | 1.610 | 1.620 | 1.580 | 1.600 | 1.600 | 7,339,428 |
| 2026-10-07 | 1.590 | 1.620 | 1.590 | 1.600 | 1.600 | 3,279,610 |
| 2026-10-06 | 1.630 | 1.630 | 1.590 | 1.590 | 1.590 | 3,198,676 |
| 2026-10-05 | 1.610 | 1.630 | 1.600 | 1.620 | 1.620 | 6,468,112 |
| 2026-10-02 | 1.600 | 1.620 | 1.580 | 1.610 | 1.610 | 5,562,201 |
| 2026-10-01 | 1.570 | 1.600 | 1.570 | 1.580 | 1.580 | 2,533,715 |
| 2026-09-30 | 1.630 | 1.630 | 1.560 | 1.560 | 1.560 | 6,715,600 |
| 2026-09-29 | 1.640 | 1.640 | 1.610 | 1.630 | 1.630 | 4,754,100 |
| 2026-09-28 | 1.620 | 1.640 | 1.580 | 1.630 | 1.630 | 8,216,100 |
| 2026-09-25 | 1.680 | 1.680 | 1.600 | 1.630 | 1.630 | 7,963,957 |
| 2026-09-24 | 1.650 | 1.710 | 1.640 | 1.650 | 1.650 | 29,853,787 |
| 2026-09-23 | 1.610 | 1.670 | 1.600 | 1.640 | 1.640 | 10,551,401 |
| 2026-09-22 | 1.650 | 1.660 | 1.600 | 1.610 | 1.610 | 5,648,605 |
| 2026-09-21 | 1.620 | 1.690 | 1.620 | 1.640 | 1.640 | 10,026,101 |
| 2026-09-18 | 1.590 | 1.660 | 1.570 | 1.640 | 1.640 | 16,307,256 |
| 2026-09-17 | 1.600 | 1.650 | 1.580 | 1.580 | 1.580 | 26,231,682 |
| 2026-09-16 | 1.530 | 1.530 | 1.490 | 1.500 | 1.500 | 4,525,457 |
| 2026-09-15 | 1.510 | 1.520 | 1.500 | 1.520 | 1.520 | 2,775,105 |
| 2026-09-14 | 1.530 | 1.530 | 1.490 | 1.500 | 1.500 | 2,030,228 |
| 2026-09-11 | 1.520 | 1.530 | 1.510 | 1.530 | 1.530 | 3,069,470 |
| 2026-09-10 | 1.520 | 1.540 | 1.510 | 1.520 | 1.520 | 2,963,915 |
| 2026-09-09 | 1.550 | 1.550 | 1.500 | 1.530 | 1.530 | 7,132,914 |
| 2026-09-08 | 1.570 | 1.580 | 1.530 | 1.530 | 1.530 | 6,399,973 |
| 2026-09-07 | 1.550 | 1.570 | 1.530 | 1.570 | 1.570 | 3,033,406 |
| 2026-09-04 | 1.560 | 1.590 | 1.550 | 1.560 | 1.560 | 4,788,943 |
| 2026-09-03 | 1.580 | 1.610 | 1.520 | 1.540 | 1.540 | 8,416,079 |
| 2026-09-02 | 1.620 | 1.640 | 1.540 | 1.570 | 1.570 | 11,380,602 |
| 2026-09-01 | 1.680 | 1.690 | 1.640 | 1.640 | 1.640 | 3,481,608 |
| 2026-08-31 | 1.710 | 1.720 | 1.650 | 1.680 | 1.680 | 8,250,588 |
| 2026-08-28 | 1.760 | 1.760 | 1.720 | 1.730 | 1.730 | 2,238,624 |
| 2026-08-27 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 4,567,406 |
| 2026-08-26 | 1.720 | 1.790 | 1.710 | 1.780 | 1.780 | 14,514,812 |
| 2026-08-25 | 1.700 | 1.730 | 1.690 | 1.720 | 1.720 | 4,522,342 |
| 2026-08-24 | 1.770 | 1.770 | 1.690 | 1.700 | 1.700 | 4,121,665 |
| 2026-08-21 | 1.760 | 1.780 | 1.730 | 1.760 | 1.760 | 3,894,888 |
| 2026-08-20 | 1.750 | 1.810 | 1.750 | 1.750 | 1.750 | 11,908,736 |
| 2026-08-19 | 1.740 | 1.750 | 1.700 | 1.730 | 1.730 | 3,261,307 |
| 2026-08-18 | 1.720 | 1.760 | 1.710 | 1.740 | 1.740 | 5,531,446 |
| 2026-08-17 | 1.700 | 1.740 | 1.680 | 1.720 | 1.720 | 7,347,510 |
| 2026-08-14 | 1.800 | 1.800 | 1.660 | 1.680 | 1.680 | 19,510,002 |
| 2026-08-13 | 1.900 | 1.900 | 1.780 | 1.780 | 1.780 | 26,560,975 |
| 2026-08-11 | 1.840 | 1.850 | 1.810 | 1.810 | 1.810 | 5,705,905 |
| 2026-08-10 | 1.890 | 1.890 | 1.820 | 1.820 | 1.820 | 10,318,465 |
| 2026-08-07 | 1.880 | 1.890 | 1.840 | 1.880 | 1.880 | 14,182,782 |
| 2026-08-06 | 1.830 | 1.970 | 1.810 | 1.900 | 1.900 | 38,922,742 |
| 2026-08-05 | 1.880 | 1.900 | 1.810 | 1.820 | 1.820 | 11,521,928 |
| 2026-08-04 | 1.870 | 1.910 | 1.840 | 1.860 | 1.860 | 12,153,515 |
| 2026-08-03 | 1.930 | 1.980 | 1.830 | 1.870 | 1.870 | 29,368,998 |
| 2026-07-31 | 1.770 | 1.890 | 1.770 | 1.890 | 1.890 | 38,043,809 |
| 2026-07-30 | 1.690 | 1.760 | 1.670 | 1.760 | 1.760 | 8,699,458 |
| 2026-07-27 | 1.670 | 1.760 | 1.670 | 1.700 | 1.700 | 13,861,758 |
| 2026-07-24 | 1.660 | 1.670 | 1.610 | 1.650 | 1.650 | 7,849,187 |
| 2026-07-23 | 1.760 | 1.770 | 1.660 | 1.670 | 1.670 | 13,940,514 |
| 2026-07-22 | 1.840 | 1.840 | 1.740 | 1.750 | 1.750 | 14,116,866 |
| 2026-07-21 | 1.840 | 1.860 | 1.810 | 1.820 | 1.820 | 7,677,263 |
| 2026-07-20 | 1.830 | 1.890 | 1.820 | 1.840 | 1.840 | 13,800,272 |
Page 1 of 3 · 121 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.