Sirakorn PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	0.680	0.690	0.670	0.680	0.558	98,300
2023-07-27	0.680	0.690	0.680	0.680	0.558	81,700
2023-07-26	0.670	0.700	0.670	0.680	0.558	318,710
2023-07-25	0.690	0.720	0.670	0.670	0.550	1,597,900
2023-07-24	0.670	0.710	0.660	0.690	0.566	1,701,421
2023-07-21	0.670	0.690	0.670	0.680	0.558	322,830
2023-07-20	0.650	0.680	0.650	0.670	0.550	711,000
2023-07-19	0.650	0.670	0.630	0.650	0.534	1,109,734
2023-07-18	0.650	0.660	0.640	0.650	0.534	153,621
2023-07-17	0.660	0.670	0.640	0.660	0.542	100,101
2023-07-14	0.640	0.660	0.630	0.650	0.534	40,600
2023-07-13	0.640	0.640	0.630	0.640	0.525	98,500
2023-07-12	0.660	0.670	0.640	0.640	0.525	164,410
2023-07-11	0.640	0.680	0.640	0.660	0.542	44,700
2023-07-10	0.680	0.680	0.630	0.650	0.534	76,400
2023-07-07	0.650	0.680	0.650	0.670	0.550	28,773
2023-07-06	0.660	0.680	0.650	0.660	0.542	205,600
2023-07-05	0.650	0.690	0.650	0.660	0.542	91,959
2023-07-04	0.660	0.740	0.640	0.670	0.550	450,900
2023-07-03	0.660	0.660	0.640	0.640	0.525	82,269
2023-06-30	0.670	0.670	0.660	0.660	0.542	47,400
2023-06-29	0.630	0.670	0.620	0.670	0.550	385,910
2023-06-28	0.680	0.680	0.620	0.640	0.525	446,230
2023-06-27	0.690	0.690	0.650	0.670	0.550	358,200
2023-06-26	0.710	0.730	0.680	0.680	0.558	610,300
2023-06-23	0.720	0.730	0.720	0.720	0.591	87,300
2023-06-22	0.720	0.730	0.710	0.730	0.599	122,700
2023-06-21	0.740	0.750	0.720	0.720	0.591	489,900
2023-06-20	0.750	0.760	0.720	0.720	0.591	139,900
2023-06-19	0.750	0.760	0.740	0.750	0.616	560,100
2023-06-16	0.750	0.760	0.750	0.750	0.616	284,800
2023-06-15	0.760	0.770	0.750	0.750	0.616	134,200
2023-06-14	0.760	0.770	0.750	0.760	0.624	137,500
2023-06-13	0.760	0.770	0.750	0.750	0.616	30,400
2023-06-12	0.760	0.790	0.750	0.750	0.616	260,601
2023-06-09	0.750	0.750	0.740	0.750	0.616	766,300
2023-06-08	0.760	0.760	0.740	0.750	0.616	86,136
2023-06-07	0.760	0.760	0.730	0.740	0.607	238,300
2023-06-06	0.740	0.760	0.730	0.730	0.599	301,801
2023-06-02	0.770	0.790	0.750	0.750	0.616	266,600
2023-06-01	0.750	0.830	0.750	0.760	0.624	3,780,500
2023-05-31	0.740	0.770	0.740	0.740	0.607	434,254
2023-05-30	0.730	0.760	0.730	0.740	0.607	113,800
2023-05-29	0.750	0.770	0.740	0.740	0.607	138,100
2023-05-26	0.780	0.780	0.740	0.740	0.607	314,200
2023-05-25	0.810	0.810	0.770	0.770	0.632	761,600
2023-05-24	0.730	0.790	0.730	0.780	0.640	2,183,805
2023-05-23	0.710	0.710	0.700	0.710	0.583	308,711
2023-05-22	0.720	0.720	0.700	0.710	0.583	879,305
2023-05-19	0.720	0.730	0.700	0.720	0.591	313,500
2023-05-18	0.730	0.730	0.720	0.730	0.599	139,805
2023-05-17	0.720	0.730	0.710	0.730	0.599	135,305
2023-05-16	0.720	0.750	0.710	0.730	0.599	119,521
2023-05-15	0.730	0.730	0.720	0.720	0.591	213,700
2023-05-12	0.740	0.750	0.720	0.730	0.599	199,400
2023-05-11	0.750	0.750	0.720	0.740	0.607	448,210
2023-05-10	0.750	0.750	0.740	0.740	0.607	67,401
2023-05-09	0.720	0.740	0.720	0.740	0.607	82,600
2023-05-08	0.730	0.760	0.730	0.740	0.607	62,300
2023-05-03	0.760	0.760	0.720	0.730	0.599	1,149,002

← NewerPage 14 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.