Sirakorn PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.060	1.070	1.050	1.050	0.862	946,800
2022-11-03	1.060	1.060	1.050	1.060	0.870	825,200
2022-11-02	1.070	1.070	1.050	1.050	0.862	1,883,900
2022-11-01	1.070	1.070	1.050	1.060	0.870	1,846,800
2022-10-31	1.060	1.070	1.050	1.060	0.870	5,358,004
2022-10-28	1.060	1.080	1.030	1.040	0.854	8,232,445
2022-10-27	1.000	1.030	1.000	1.010	0.829	1,736,101
2022-10-26	1.010	1.060	1.000	1.000	0.821	7,798,659
2022-10-25	0.970	1.010	0.970	0.990	0.813	4,386,202
2022-10-21	0.910	1.050	0.900	0.960	0.788	6,370,471
2022-10-20	0.890	0.900	0.890	0.890	0.731	239,710
2022-10-19	0.910	0.910	0.880	0.880	0.722	335,500
2022-10-18	0.910	0.910	0.890	0.900	0.739	529,100
2022-10-17	0.890	0.890	0.870	0.880	0.722	914,800
2022-10-12	0.890	0.910	0.870	0.880	0.722	1,138,201
2022-10-11	0.930	0.940	0.890	0.900	0.739	2,906,800
2022-10-10	0.990	0.990	0.940	0.940	0.772	610,800
2022-10-07	0.990	0.990	0.970	0.980	0.805	169,600
2022-10-06	0.960	0.980	0.960	0.980	0.805	699,800
2022-10-05	0.950	0.980	0.950	0.960	0.788	1,157,100
2022-10-04	0.960	0.970	0.940	0.950	0.780	2,272,219
2022-10-03	0.980	1.010	0.950	0.960	0.788	1,588,610
2022-09-30	0.990	1.010	0.980	0.990	0.813	1,992,485
2022-09-29	0.990	1.040	0.980	0.990	0.813	5,785,810
2022-09-28	1.030	1.040	0.990	0.990	0.813	4,958,712
2022-09-27	1.060	1.080	1.020	1.020	0.837	17,573,430
2022-09-26	1.040	1.080	1.040	1.060	0.870	8,906,912
2022-09-23	1.040	1.060	1.020	1.030	0.846	8,905,574
2022-09-22	1.140	1.190	1.040	1.040	0.854	68,621,086
2022-09-21	1.000	1.080	1.000	1.060	0.870	54,973,199
2022-09-20	0.990	1.010	0.980	0.990	0.813	2,086,517
2022-09-19	1.000	1.020	0.970	0.970	0.796	2,165,700
2022-09-16	1.020	1.060	1.000	1.000	0.821	10,552,370
2022-09-15	0.960	1.030	0.950	1.030	0.846	14,983,330
2022-09-14	0.940	0.970	0.940	0.960	0.788	440,800
2022-09-13	0.950	0.960	0.940	0.950	0.780	279,200
2022-09-12	0.940	0.970	0.940	0.960	0.788	46,500
2022-09-09	0.970	0.970	0.950	0.960	0.788	138,800
2022-09-08	0.950	0.950	0.940	0.950	0.780	421,123
2022-09-07	0.970	0.970	0.940	0.940	0.772	376,600
2022-09-06	0.960	0.960	0.940	0.950	0.780	373,605
2022-09-05	0.960	0.960	0.940	0.950	0.780	165,900
2022-09-02	0.970	0.970	0.950	0.960	0.788	145,720
2022-09-01	0.980	0.980	0.930	0.950	0.780	777,400
2022-08-31	0.980	0.990	0.970	0.970	0.796	293,331
2022-08-30	0.950	0.980	0.950	0.980	0.805	1,221,900
2022-08-29	0.940	0.960	0.930	0.960	0.788	784,101
2022-08-26	0.960	0.960	0.950	0.960	0.788	439,890
2022-08-25	0.940	0.960	0.930	0.950	0.780	1,004,605
2022-08-24	0.940	0.950	0.930	0.930	0.763	398,300
2022-08-23	0.940	0.940	0.930	0.930	0.763	272,200
2022-08-22	0.940	0.940	0.910	0.920	0.755	1,314,231
2022-08-19	0.940	0.960	0.920	0.940	0.772	1,248,601
2022-08-18	0.950	0.970	0.920	0.950	0.780	1,038,620
2022-08-17	0.980	0.990	0.960	0.960	0.788	961,331
2022-08-16	1.000	1.000	0.980	0.980	0.805	672,300
2022-08-15	0.980	1.000	0.960	1.000	0.821	1,872,201
2022-08-11	1.010	1.030	1.000	1.000	0.821	897,000
2022-08-10	1.040	1.040	1.000	1.000	0.821	1,242,000
2022-08-09	1.000	1.050	1.000	1.020	0.837	5,289,131

← NewerPage 17 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.