Sirakorn PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.020	1.020	1.000	1.000	0.821	1,279,001
2022-08-05	1.010	1.010	1.000	1.000	0.821	817,901
2022-08-04	1.010	1.030	0.990	1.000	0.821	2,018,000
2022-08-03	1.010	1.020	1.000	1.010	0.829	971,300
2022-08-02	1.050	1.050	1.000	1.000	0.821	3,181,202
2022-08-01	1.000	1.050	1.000	1.040	0.854	4,262,410
2022-07-27	1.010	1.030	0.990	0.990	0.813	2,707,700
2022-07-26	1.050	1.060	1.010	1.020	0.837	4,763,020
2022-07-25	1.070	1.090	1.020	1.050	0.862	6,158,600
2022-07-22	1.050	1.120	1.050	1.070	0.878	25,205,689
2022-07-21	1.010	1.130	0.990	1.060	0.870	44,821,359
2022-07-20	1.000	1.060	0.990	1.010	0.829	15,229,800
2022-07-19	1.240	1.280	0.980	1.010	0.829	73,166,141
2022-07-18	0.900	1.130	0.900	1.130	0.928	13,300,740
2022-07-15	0.890	0.890	0.860	0.870	0.714	66,591
2022-07-14	0.880	0.900	0.870	0.870	0.714	163,420
2022-07-12	0.920	0.920	0.880	0.880	0.722	163,700
2022-07-11	0.900	0.920	0.900	0.910	0.747	61,930
2022-07-08	0.920	0.920	0.900	0.900	0.739	41,900
2022-07-07	0.860	0.910	0.860	0.910	0.747	622,711
2022-07-06	0.880	0.890	0.840	0.860	0.706	513,101
2022-07-05	0.950	0.950	0.860	0.880	0.722	584,024
2022-07-04	0.940	0.950	0.920	0.930	0.763	122,400
2022-07-01	0.940	0.950	0.930	0.930	0.763	137,600
2022-06-30	0.950	0.960	0.940	0.940	0.772	176,100
2022-06-29	0.960	0.970	0.940	0.950	0.780	261,514
2022-06-28	0.960	0.960	0.930	0.950	0.780	220,500
2022-06-27	0.960	0.980	0.920	0.940	0.772	637,701
2022-06-24	0.950	0.960	0.950	0.960	0.788	284,310
2022-06-23	1.000	1.000	0.960	0.960	0.788	772,900
2022-06-22	1.010	1.010	0.990	1.000	0.821	179,400
2022-06-21	1.020	1.020	1.000	1.010	0.829	306,100
2022-06-20	1.030	1.040	0.990	1.010	0.829	276,100
2022-06-17	0.980	1.040	0.980	1.000	0.821	593,795
2022-06-16	1.060	1.080	1.010	1.040	0.854	891,700
2022-06-15	1.050	1.080	1.050	1.060	0.870	148,006
2022-06-14	1.060	1.100	1.060	1.060	0.870	440,300
2022-06-13	1.070	1.200	1.060	1.080	0.887	3,292,900
2022-06-10	1.090	1.090	1.080	1.080	0.887	300,300
2022-06-09	1.090	1.110	1.080	1.090	0.895	256,400
2022-06-08	1.120	1.120	1.090	1.090	0.895	234,710
2022-06-07	1.120	1.120	1.090	1.100	0.903	80,501
2022-06-06	1.100	1.120	1.090	1.100	0.903	304,074
2022-06-02	1.120	1.120	1.100	1.100	0.903	255,416
2022-06-01	1.120	1.120	1.110	1.110	0.911	232,466
2022-05-31	1.110	1.120	1.100	1.120	0.919	510,810
2022-05-30	1.090	1.110	1.090	1.110	0.911	170,658
2022-05-27	1.090	1.110	1.090	1.090	0.895	216,110
2022-05-26	1.100	1.110	1.090	1.090	0.895	589,000
2022-05-25	1.090	1.100	1.080	1.090	0.895	80,900
2022-05-24	1.080	1.100	1.070	1.090	0.895	160,500
2022-05-23	1.100	1.100	1.070	1.080	0.887	100,959
2022-05-20	1.100	1.110	1.080	1.080	0.887	270,200
2022-05-19	1.090	1.120	1.090	1.100	0.903	83,000
2022-05-18	1.090	1.120	1.090	1.100	0.903	171,100
2022-05-17	1.090	1.150	1.070	1.070	0.878	190,000
2022-05-13	1.050	1.100	1.050	1.070	0.878	280,400
2022-05-12	1.110	1.110	1.070	1.070	0.878	993,400
2022-05-11	1.120	1.140	1.100	1.110	0.911	1,250,500
2022-05-10	1.130	1.140	1.110	1.140	0.936	490,600

← NewerPage 18 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.