Sirakorn PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.590	0.590	0.550	0.570	0.468	571,776
2023-10-26	0.620	0.620	0.580	0.580	0.476	540,900
2023-10-25	0.600	0.660	0.600	0.620	0.509	28,600
2023-10-24	0.610	0.610	0.590	0.600	0.493	143,705
2023-10-20	0.630	0.630	0.600	0.620	0.509	657,400
2023-10-19	0.670	0.670	0.630	0.630	0.517	394,207
2023-10-18	0.650	0.670	0.650	0.670	0.550	53,362
2023-10-17	0.680	0.680	0.640	0.660	0.542	241,100
2023-10-16	0.680	0.680	0.640	0.650	0.534	344,200
2023-10-12	0.680	0.680	0.660	0.680	0.558	363,400
2023-10-11	0.670	0.700	0.660	0.670	0.550	819,700
2023-10-10	0.680	0.690	0.680	0.680	0.558	166,500
2023-10-09	0.690	0.690	0.660	0.670	0.550	315,901
2023-10-06	0.680	0.730	0.680	0.690	0.566	1,919,100
2023-10-05	0.710	0.710	0.680	0.680	0.558	562,600
2023-10-04	0.670	0.730	0.660	0.700	0.575	1,438,000
2023-10-03	0.700	0.710	0.670	0.670	0.550	1,239,810
2023-10-02	0.720	0.740	0.690	0.700	0.575	1,850,200
2023-09-29	0.750	0.760	0.720	0.720	0.591	1,597,305
2023-09-28	0.810	0.810	0.740	0.740	0.607	3,672,015
2023-09-27	0.750	0.810	0.750	0.800	0.657	6,666,209
2023-09-26	0.880	0.890	0.740	0.740	0.607	19,895,949
2023-09-25	0.730	0.810	0.730	0.810	0.665	10,191,680
2023-09-22	0.750	0.760	0.730	0.730	0.599	3,173,337
2023-09-21	0.690	0.770	0.690	0.750	0.616	5,019,486
2023-09-20	0.710	0.710	0.680	0.690	0.566	288,601
2023-09-19	0.720	0.720	0.690	0.710	0.583	155,100
2023-09-18	0.720	0.720	0.700	0.720	0.591	52,410
2023-09-15	0.720	0.720	0.710	0.710	0.583	28,904
2023-09-14	0.710	0.720	0.700	0.720	0.591	199,446
2023-09-13	0.720	0.720	0.710	0.720	0.591	139,519
2023-09-12	0.710	0.720	0.710	0.720	0.591	34,700
2023-09-11	0.740	0.740	0.710	0.710	0.583	516,101
2023-09-08	0.740	0.740	0.720	0.730	0.599	393,300
2023-09-07	0.730	0.740	0.720	0.740	0.607	150,300
2023-09-06	0.720	0.750	0.710	0.730	0.599	793,109
2023-09-05	0.710	0.730	0.710	0.720	0.591	298,700
2023-09-04	0.720	0.730	0.710	0.710	0.583	217,600
2023-09-01	0.730	0.730	0.720	0.720	0.591	442,100
2023-08-31	0.750	0.750	0.720	0.720	0.591	684,305
2023-08-30	0.750	0.760	0.730	0.740	0.607	776,900
2023-08-29	0.750	0.800	0.740	0.750	0.616	4,106,400
2023-08-28	0.730	0.780	0.700	0.740	0.607	5,305,771
2023-08-25	0.700	0.740	0.690	0.700	0.575	1,496,200
2023-08-24	0.680	0.710	0.680	0.690	0.566	893,535
2023-08-23	0.690	0.700	0.680	0.690	0.566	189,900
2023-08-22	0.650	0.750	0.650	0.680	0.558	3,045,082
2023-08-21	0.640	0.650	0.630	0.640	0.525	63,905
2023-08-18	0.640	0.650	0.640	0.640	0.525	56,400
2023-08-17	0.660	0.670	0.630	0.640	0.525	147,900
2023-08-16	0.650	0.670	0.650	0.660	0.542	142,900
2023-08-15	0.650	0.660	0.640	0.640	0.525	204,700
2023-08-11	0.650	0.670	0.650	0.660	0.542	105,100
2023-08-10	0.660	0.660	0.640	0.650	0.534	71,700
2023-08-09	0.630	0.660	0.630	0.660	0.542	47,801
2023-08-08	0.650	0.660	0.630	0.650	0.534	79,808
2023-08-07	0.650	0.670	0.630	0.650	0.534	161,904
2023-08-04	0.670	0.680	0.650	0.650	0.534	252,000
2023-08-03	0.670	0.670	0.650	0.660	0.542	69,000
2023-08-02	0.680	0.680	0.660	0.670	0.550	134,505

← NewerPage 13 of 21 · 1,211 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.