Sirakorn PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.820	0.840	0.800	0.820	0.673	2,780,030
2024-04-25	0.800	0.820	0.790	0.810	0.665	4,986,150
2024-04-24	0.810	0.810	0.780	0.800	0.657	3,388,000
2024-04-23	0.770	0.800	0.760	0.790	0.649	1,483,318
2024-04-22	0.790	0.800	0.760	0.770	0.632	1,519,110
2024-04-19	0.790	0.790	0.770	0.780	0.640	999,367
2024-04-18	0.800	0.800	0.790	0.790	0.649	1,044,901
2024-04-17	0.810	0.810	0.780	0.800	0.657	1,280,201
2024-04-11	0.820	0.820	0.790	0.810	0.665	2,620,000
2024-04-10	0.800	0.840	0.800	0.810	0.665	2,890,600
2024-04-09	0.820	0.830	0.790	0.800	0.657	2,164,200
2024-04-05	0.830	0.830	0.810	0.820	0.673	992,400
2024-04-04	0.830	0.830	0.800	0.820	0.673	3,258,500
2024-04-03	0.840	0.880	0.830	0.830	0.681	6,282,300
2024-04-02	0.830	0.860	0.810	0.840	0.690	2,068,300
2024-04-01	0.850	0.850	0.810	0.840	0.690	1,743,900
2024-03-29	0.860	0.870	0.840	0.850	0.698	1,436,767
2024-03-28	0.870	0.880	0.860	0.860	0.706	1,974,520
2024-03-27	0.870	0.920	0.850	0.870	0.714	9,942,903
2024-03-26	0.810	0.890	0.800	0.880	0.722	11,701,100
2024-03-25	0.800	0.810	0.790	0.810	0.665	2,727,903
2024-03-22	0.840	0.840	0.780	0.800	0.657	5,843,412
2024-03-21	0.850	0.850	0.820	0.830	0.681	5,077,701
2024-03-20	0.880	0.890	0.840	0.850	0.698	4,494,610
2024-03-19	0.860	0.870	0.850	0.870	0.714	931,401
2024-03-18	0.880	0.880	0.850	0.860	0.706	3,616,400
2024-03-15	0.880	0.920	0.880	0.880	0.722	7,761,800
2024-03-14	0.890	0.910	0.880	0.880	0.722	3,150,001
2024-03-13	0.890	0.930	0.880	0.890	0.731	5,889,927
2024-03-12	0.890	0.910	0.880	0.890	0.731	3,693,208
2024-03-11	0.960	0.960	0.850	0.880	0.722	5,204,491
2024-03-08	0.970	0.990	0.940	0.960	0.788	5,331,361
2024-03-07	0.950	1.000	0.950	0.970	0.796	6,450,401
2024-03-06	0.960	0.970	0.910	0.940	0.772	11,536,100
2024-03-05	0.870	0.950	0.870	0.950	0.780	21,452,131
2024-03-04	0.790	0.860	0.790	0.840	0.690	8,570,291
2024-03-01	0.780	0.810	0.780	0.790	0.649	1,857,811
2024-02-29	0.820	0.820	0.780	0.780	0.640	6,096,000
2024-02-28	0.770	0.790	0.750	0.760	0.624	948,200
2024-02-27	0.750	0.790	0.750	0.780	0.640	3,040,000
2024-02-23	0.750	0.760	0.750	0.750	0.616	410,900
2024-02-22	0.750	0.750	0.740	0.750	0.616	273,700
2024-02-21	0.740	0.760	0.730	0.740	0.607	758,600
2024-02-20	0.760	0.760	0.740	0.740	0.607	1,690,201
2024-02-19	0.750	0.770	0.750	0.760	0.624	1,364,801
2024-02-16	0.760	0.760	0.740	0.750	0.616	1,078,900
2024-02-15	0.770	0.780	0.750	0.760	0.624	1,777,100
2024-02-14	0.760	0.840	0.750	0.770	0.632	4,608,002
2024-02-13	0.770	0.780	0.750	0.760	0.624	1,467,500
2024-02-12	0.800	0.800	0.760	0.770	0.632	903,900
2024-02-09	0.760	0.780	0.760	0.770	0.632	621,700
2024-02-08	0.780	0.780	0.760	0.770	0.632	665,200
2024-02-07	0.810	0.820	0.760	0.770	0.632	3,195,701
2024-02-06	0.860	0.860	0.810	0.810	0.665	4,892,400
2024-02-05	0.850	0.870	0.830	0.860	0.706	7,379,882
2024-02-02	0.800	0.840	0.800	0.830	0.681	4,368,141
2024-02-01	0.810	0.830	0.800	0.800	0.657	4,473,500
2024-01-31	0.790	0.830	0.770	0.820	0.673	6,284,400
2024-01-30	0.760	0.790	0.760	0.780	0.640	2,070,506
2024-01-29	0.750	0.770	0.740	0.750	0.616	1,162,300

← NewerPage 11 of 21 · 1,216 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.