Sirakorn PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	0.760	0.760	0.720	0.730	0.599	1,149,002
2023-05-02	0.730	0.780	0.730	0.770	0.632	697,300
2023-04-28	0.800	0.800	0.780	0.800	0.657	252,300
2023-04-27	0.790	0.850	0.790	0.790	0.649	462,900
2023-04-26	0.780	0.800	0.780	0.800	0.657	429,012
2023-04-25	0.830	0.830	0.790	0.790	0.649	1,004,001
2023-04-24	0.840	0.840	0.820	0.830	0.681	451,100
2023-04-21	0.850	0.860	0.830	0.840	0.690	544,200
2023-04-20	0.860	0.870	0.850	0.850	0.698	202,400
2023-04-19	0.870	0.880	0.860	0.860	0.706	81,700
2023-04-18	0.870	0.890	0.860	0.870	0.714	211,400
2023-04-17	0.900	0.900	0.870	0.870	0.714	85,400
2023-04-12	0.880	0.890	0.880	0.890	0.731	231,200
2023-04-11	0.890	0.890	0.850	0.870	0.714	217,805
2023-04-10	0.890	0.890	0.860	0.860	0.706	110,200
2023-04-07	0.860	0.870	0.860	0.860	0.706	262,400
2023-04-05	0.890	0.900	0.860	0.870	0.714	1,060,200
2023-04-04	0.910	0.910	0.890	0.900	0.739	194,500
2023-04-03	0.940	0.940	0.890	0.910	0.747	898,003
2023-03-31	0.910	0.930	0.900	0.910	0.747	1,142,500
2023-03-30	0.940	0.940	0.910	0.910	0.747	573,200
2023-03-29	0.940	0.950	0.930	0.930	0.763	358,401
2023-03-28	0.960	0.980	0.930	0.930	0.763	2,738,748
2023-03-27	0.920	0.990	0.910	0.960	0.788	4,984,810
2023-03-24	0.900	1.020	0.880	0.920	0.755	16,614,830
2023-03-23	0.840	0.860	0.830	0.850	0.698	122,300
2023-03-22	0.860	0.860	0.840	0.840	0.690	32,200
2023-03-21	0.820	0.850	0.820	0.840	0.690	78,800
2023-03-20	0.850	0.860	0.820	0.850	0.698	359,100
2023-03-17	0.870	0.880	0.860	0.870	0.714	155,500
2023-03-16	0.860	0.870	0.850	0.870	0.714	66,000
2023-03-15	0.820	0.880	0.820	0.860	0.706	236,908
2023-03-14	0.850	0.890	0.840	0.840	0.690	282,201
2023-03-13	0.890	0.900	0.870	0.880	0.722	116,801
2023-03-10	0.900	0.910	0.890	0.890	0.731	98,500
2023-03-09	0.880	0.890	0.880	0.880	0.722	278,304
2023-03-08	0.900	0.900	0.890	0.890	0.731	227,600
2023-03-07	0.880	0.900	0.880	0.900	0.739	435,114
2023-03-03	0.880	0.890	0.860	0.890	0.731	916,900
2023-03-02	0.890	0.900	0.870	0.880	0.722	455,601
2023-03-01	0.900	0.910	0.900	0.900	0.739	112,705
2023-02-28	0.900	0.910	0.900	0.900	0.739	306,401
2023-02-27	0.920	0.930	0.900	0.910	0.747	378,200
2023-02-24	0.920	0.920	0.900	0.910	0.747	364,600
2023-02-23	0.930	0.930	0.920	0.920	0.755	110,900
2023-02-22	0.930	0.940	0.910	0.920	0.755	428,103
2023-02-21	0.940	0.940	0.930	0.940	0.772	24,500
2023-02-20	0.940	0.940	0.920	0.920	0.755	67,600
2023-02-17	0.940	0.940	0.920	0.920	0.755	228,400
2023-02-16	0.900	0.940	0.900	0.930	0.763	193,200
2023-02-15	0.950	0.960	0.900	0.900	0.739	1,052,503
2023-02-14	0.970	0.970	0.940	0.950	0.780	830,201
2023-02-13	0.970	0.970	0.960	0.970	0.796	290,800
2023-02-10	0.970	0.980	0.970	0.970	0.796	298,200
2023-02-09	0.970	0.980	0.960	0.980	0.805	570,700
2023-02-08	0.980	0.990	0.970	0.970	0.796	948,600
2023-02-07	0.980	0.980	0.980	0.980	0.805	717,411
2023-02-06	1.000	1.000	0.970	0.990	0.813	455,000
2023-02-03	0.980	0.990	0.970	0.980	0.805	495,232
2023-02-02	0.980	0.990	0.980	0.980	0.805	235,803

← NewerPage 15 of 21 · 1,212 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.