Sirakorn PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	0.670	0.700	0.670	0.670	0.584	128,300
2024-07-24	0.710	0.710	0.680	0.690	0.602	219,200
2024-07-23	0.720	0.720	0.670	0.700	0.611	2,503,511
2024-07-19	0.690	0.730	0.690	0.710	0.619	917,986
2024-07-18	0.690	0.740	0.680	0.700	0.611	3,087,700
2024-07-17	0.730	0.740	0.680	0.690	0.602	2,007,885
2024-07-16	0.720	0.740	0.720	0.720	0.628	955,101
2024-07-15	0.720	0.730	0.700	0.720	0.628	1,825,421
2024-07-12	0.710	0.730	0.690	0.720	0.628	1,831,306
2024-07-11	0.720	0.730	0.700	0.700	0.611	2,760,100
2024-07-10	0.730	0.770	0.710	0.720	0.628	10,533,480
2024-07-09	0.680	0.750	0.670	0.700	0.611	5,334,281
2024-07-08	0.680	0.700	0.660	0.680	0.593	2,496,378
2024-07-05	0.680	0.760	0.670	0.690	0.602	21,636,100
2024-07-04	0.690	0.730	0.640	0.660	0.576	10,492,050
2024-07-03	0.550	0.710	0.540	0.710	0.619	11,515,940
2024-07-02	0.540	0.550	0.530	0.540	0.471	572,100
2024-07-01	0.530	0.550	0.530	0.540	0.471	247,000
2024-06-28	0.550	0.560	0.530	0.530	0.462	880,206
2024-06-27	0.550	0.560	0.540	0.550	0.480	975,500
2024-06-26	0.570	0.580	0.540	0.550	0.480	1,864,703
2024-06-25	0.580	0.580	0.560	0.570	0.497	1,030,000
2024-06-24	0.590	0.590	0.570	0.570	0.497	1,235,601
2024-06-21	0.580	0.590	0.560	0.590	0.515	1,334,900
2024-06-20	0.540	0.580	0.540	0.580	0.506	734,703
2024-06-19	0.570	0.580	0.530	0.530	0.462	1,893,870
2024-06-18	0.560	0.620	0.560	0.570	0.497	540,553
2024-06-17	0.600	0.600	0.560	0.560	0.488	1,626,319
2024-06-14	0.650	0.650	0.590	0.590	0.515	545,320
2024-06-13	0.650	0.660	0.630	0.640	0.558	346,309
2024-06-12	0.640	0.640	0.630	0.640	0.558	53,902
2024-06-11	0.610	0.660	0.610	0.640	0.558	333,603
2024-06-10	0.630	0.640	0.610	0.630	0.550	290,800
2024-06-07	0.630	0.660	0.590	0.630	0.550	1,660,003
2024-06-06	0.680	0.680	0.630	0.630	0.550	1,282,510
2024-06-05	0.710	0.720	0.670	0.670	0.584	1,279,100
2024-06-04	0.700	0.750	0.690	0.700	0.611	493,500
2024-05-31	0.710	0.720	0.700	0.700	0.611	309,800
2024-05-30	0.750	0.750	0.700	0.700	0.611	1,455,900
2024-05-29	0.750	0.750	0.730	0.750	0.654	134,200
2024-05-28	0.750	0.750	0.740	0.750	0.654	67,045
2024-05-27	0.760	0.760	0.740	0.740	0.645	417,904
2024-05-24	0.730	0.760	0.730	0.750	0.654	215,701
2024-05-23	0.750	0.760	0.720	0.740	0.645	540,800
2024-05-21	0.710	0.750	0.710	0.750	0.654	1,069,602
2024-05-20	0.750	0.750	0.710	0.730	0.637	1,126,864
2024-05-17	0.750	0.760	0.740	0.750	0.654	308,100
2024-05-16	0.740	0.760	0.720	0.750	0.654	1,591,472
2024-05-15	0.780	0.790	0.750	0.760	0.663	1,570,212
2024-05-14	0.820	0.820	0.790	0.790	0.689	2,015,200
2024-05-13	0.820	0.820	0.800	0.820	0.715	1,858,001
2024-05-10	0.820	0.830	0.810	0.820	0.715	1,337,303
2024-05-09	0.820	0.830	0.810	0.810	0.707	3,260,911
2024-05-08	0.850	0.890	0.840	0.850	0.698	6,479,945
2024-05-07	0.830	0.850	0.810	0.840	0.690	849,701
2024-05-03	0.830	0.840	0.820	0.820	0.673	968,606
2024-05-02	0.850	0.850	0.830	0.830	0.681	650,801
2024-04-30	0.860	0.860	0.840	0.850	0.698	1,726,502
2024-04-29	0.840	0.860	0.820	0.860	0.706	2,239,250
2024-04-26	0.820	0.840	0.800	0.820	0.673	2,780,030

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.0300 THB
2025-05-07	0.0500 THB
2024-05-09	0.0500 THB
2022-05-09	0.0250 THB
2021-05-11	0.0200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.