Sirakorn PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	0.990	0.990	0.970	0.980	0.805	387,902
2023-01-31	0.990	0.990	0.980	0.990	0.813	1,118,302
2023-01-30	1.000	1.030	0.980	0.980	0.805	1,587,002
2023-01-27	0.980	0.980	0.970	0.970	0.796	196,200
2023-01-26	0.990	1.000	0.970	0.980	0.805	605,802
2023-01-25	0.970	0.990	0.960	0.990	0.813	1,205,300
2023-01-24	0.970	0.980	0.960	0.960	0.788	365,348
2023-01-23	0.960	0.980	0.960	0.970	0.796	552,500
2023-01-20	0.980	0.980	0.960	0.960	0.788	589,201
2023-01-19	0.990	1.000	0.970	0.970	0.796	1,041,001
2023-01-18	0.960	0.990	0.960	0.970	0.796	631,211
2023-01-17	0.930	1.040	0.930	0.970	0.796	4,168,710
2023-01-16	0.950	0.950	0.930	0.930	0.763	453,400
2023-01-13	0.940	0.950	0.930	0.950	0.780	377,100
2023-01-12	0.940	0.980	0.920	0.950	0.780	710,800
2023-01-11	0.930	0.930	0.920	0.930	0.763	73,505
2023-01-10	0.930	0.940	0.920	0.920	0.755	156,930
2023-01-09	0.930	0.950	0.930	0.940	0.772	27,402
2023-01-06	0.930	0.950	0.920	0.940	0.772	139,900
2023-01-05	0.950	0.950	0.930	0.940	0.772	92,100
2023-01-04	0.950	0.960	0.930	0.940	0.772	162,810
2023-01-03	0.960	0.960	0.930	0.950	0.780	96,105
2022-12-30	0.950	0.950	0.930	0.940	0.772	142,016
2022-12-29	0.930	0.930	0.920	0.930	0.763	17,000
2022-12-28	0.930	0.940	0.920	0.930	0.763	77,200
2022-12-27	0.910	0.930	0.910	0.930	0.763	306,510
2022-12-26	0.920	0.920	0.910	0.920	0.755	113,400
2022-12-23	0.920	0.920	0.910	0.920	0.755	191,900
2022-12-22	0.920	0.940	0.910	0.910	0.747	355,300
2022-12-21	0.920	0.940	0.920	0.920	0.755	314,500
2022-12-20	0.930	0.940	0.920	0.920	0.755	129,001
2022-12-19	0.940	0.950	0.940	0.950	0.780	245,300
2022-12-16	0.950	0.950	0.930	0.930	0.763	240,800
2022-12-15	0.950	0.960	0.940	0.950	0.780	183,400
2022-12-14	0.960	0.960	0.940	0.960	0.788	561,600
2022-12-13	0.950	0.970	0.950	0.960	0.788	211,900
2022-12-09	0.950	0.960	0.940	0.950	0.780	159,101
2022-12-08	0.940	0.960	0.940	0.960	0.788	109,000
2022-12-07	0.950	0.960	0.940	0.940	0.772	279,900
2022-12-06	0.960	0.960	0.930	0.950	0.780	93,800
2022-12-02	0.950	0.960	0.940	0.960	0.788	145,200
2022-12-01	0.950	0.960	0.940	0.950	0.780	116,700
2022-11-30	0.940	0.950	0.930	0.950	0.780	117,000
2022-11-29	0.950	0.950	0.930	0.940	0.772	77,355
2022-11-28	0.950	0.960	0.930	0.940	0.772	126,610
2022-11-25	0.950	0.970	0.920	0.960	0.788	225,600
2022-11-24	0.950	0.970	0.920	0.960	0.788	200,801
2022-11-23	0.930	0.950	0.920	0.950	0.780	127,701
2022-11-22	0.940	0.970	0.920	0.930	0.763	696,702
2022-11-21	0.960	0.960	0.940	0.950	0.780	958,100
2022-11-18	0.990	0.990	0.950	0.960	0.788	1,035,008
2022-11-17	1.000	1.000	0.980	0.980	0.805	1,398,508
2022-11-16	1.010	1.010	0.990	1.000	0.821	957,402
2022-11-15	1.020	1.020	1.000	1.000	0.821	1,060,802
2022-11-14	1.030	1.030	1.000	1.020	0.837	1,601,600
2022-11-11	1.040	1.040	1.030	1.030	0.846	167,306
2022-11-10	1.030	1.040	1.020	1.020	0.837	521,102
2022-11-09	1.040	1.060	1.020	1.030	0.846	1,215,305
2022-11-08	1.050	1.060	1.040	1.050	0.862	2,916,055
2022-11-07	1.060	1.070	1.050	1.050	0.862	723,500

← NewerPage 16 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.