Sirakorn PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.150	1.150	1.110	1.110	0.911	1,199,300
2022-05-06	1.150	1.160	1.140	1.150	0.924	749,700
2022-05-05	1.150	1.240	1.150	1.150	0.924	1,464,700
2022-05-03	1.160	1.180	1.150	1.150	0.924	665,700
2022-04-29	1.170	1.170	1.150	1.160	0.932	578,400
2022-04-28	1.150	1.170	1.150	1.170	0.940	310,900
2022-04-27	1.160	1.180	1.150	1.160	0.932	1,224,700
2022-04-26	1.190	1.190	1.160	1.170	0.940	720,700
2022-04-25	1.180	1.190	1.160	1.190	0.956	1,106,900
2022-04-22	1.190	1.200	1.180	1.180	0.948	383,800
2022-04-21	1.210	1.210	1.190	1.190	0.956	297,000
2022-04-20	1.190	1.210	1.170	1.210	0.972	758,900
2022-04-19	1.200	1.210	1.190	1.190	0.956	459,400
2022-04-18	1.200	1.200	1.180	1.190	0.956	507,900
2022-04-12	1.200	1.200	1.180	1.180	0.948	1,056,800
2022-04-11	1.210	1.220	1.190	1.200	0.964	1,086,200
2022-04-08	1.230	1.230	1.210	1.220	0.980	387,200
2022-04-07	1.240	1.240	1.210	1.220	0.980	991,700
2022-04-05	1.240	1.270	1.220	1.230	0.988	3,021,100
2022-04-04	1.250	1.250	1.230	1.240	0.996	1,365,400
2022-04-01	1.280	1.290	1.230	1.240	0.996	7,844,200
2022-03-31	1.220	1.290	1.210	1.280	1.028	12,708,400
2022-03-30	1.220	1.230	1.220	1.220	0.980	826,000
2022-03-29	1.220	1.240	1.200	1.230	0.988	1,835,100
2022-03-28	1.200	1.210	1.200	1.200	0.964	137,800
2022-03-25	1.220	1.220	1.190	1.190	0.956	922,600
2022-03-24	1.230	1.230	1.210	1.220	0.980	273,000
2022-03-23	1.210	1.230	1.210	1.210	0.972	611,600
2022-03-22	1.210	1.230	1.200	1.200	0.964	912,600
2022-03-21	1.220	1.220	1.190	1.200	0.964	599,200
2022-03-18	1.230	1.230	1.200	1.200	0.964	917,300
2022-03-17	1.230	1.230	1.210	1.230	0.988	248,700
2022-03-16	1.210	1.230	1.210	1.230	0.988	1,069,000
2022-03-15	1.230	1.240	1.190	1.200	0.964	1,013,700
2022-03-14	1.180	1.240	1.180	1.230	0.988	1,067,400
2022-03-11	1.170	1.210	1.170	1.200	0.964	371,400
2022-03-10	1.200	1.220	1.180	1.190	0.956	770,300
2022-03-09	1.170	1.180	1.150	1.180	0.948	585,200
2022-03-08	1.200	1.200	1.100	1.150	0.924	2,675,800
2022-03-07	1.200	1.220	1.190	1.190	0.956	2,865,500
2022-03-04	1.230	1.240	1.220	1.230	0.988	859,100
2022-03-03	1.250	1.250	1.230	1.240	0.996	630,200
2022-03-02	1.260	1.260	1.230	1.240	0.996	669,900
2022-03-01	1.260	1.260	1.240	1.240	0.996	564,400
2022-02-28	1.250	1.260	1.240	1.250	1.004	541,300
2022-02-25	1.220	1.260	1.220	1.250	1.004	981,900
2022-02-24	1.270	1.280	1.220	1.220	0.980	4,538,700
2022-02-23	1.260	1.280	1.260	1.270	1.020	939,000
2022-02-22	1.260	1.280	1.240	1.270	1.020	1,584,100
2022-02-21	1.280	1.280	1.250	1.260	1.012	1,370,900
2022-02-18	1.270	1.310	1.270	1.280	1.028	3,585,400
2022-02-17	1.240	1.290	1.240	1.270	1.020	1,686,700
2022-02-15	1.240	1.250	1.230	1.240	0.996	1,356,100
2022-02-14	1.260	1.260	1.240	1.240	0.996	1,751,100
2022-02-11	1.280	1.290	1.270	1.270	1.020	1,190,500
2022-02-10	1.300	1.320	1.270	1.270	1.020	3,509,800
2022-02-09	1.350	1.360	1.300	1.300	1.044	20,395,699
2022-02-08	1.320	1.320	1.290	1.300	1.044	2,753,100
2022-02-07	1.280	1.330	1.270	1.320	1.060	8,924,800
2022-02-04	1.270	1.280	1.250	1.280	1.028	926,500

← NewerPage 19 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.