Sirakorn PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.270	1.280	1.250	1.280	1.028	926,500
2022-02-03	1.270	1.270	1.250	1.250	1.004	861,700
2022-02-02	1.270	1.270	1.260	1.260	1.012	388,900
2022-02-01	1.270	1.270	1.250	1.270	1.020	544,300
2022-01-31	1.240	1.270	1.240	1.250	1.004	535,100
2022-01-28	1.220	1.250	1.220	1.240	0.996	600,800
2022-01-27	1.260	1.260	1.220	1.230	0.988	3,479,000
2022-01-26	1.260	1.280	1.240	1.240	0.996	1,269,100
2022-01-25	1.280	1.290	1.250	1.270	1.020	2,031,300
2022-01-24	1.290	1.290	1.260	1.270	1.020	1,503,600
2022-01-21	1.320	1.320	1.270	1.290	1.036	2,156,200
2022-01-20	1.330	1.350	1.310	1.310	1.052	6,727,800
2022-01-19	1.310	1.330	1.290	1.330	1.068	1,881,000
2022-01-18	1.350	1.350	1.300	1.310	1.052	4,448,100
2022-01-17	1.370	1.370	1.330	1.340	1.076	5,394,500
2022-01-14	1.340	1.370	1.320	1.340	1.076	7,657,100
2022-01-13	1.340	1.350	1.310	1.320	1.060	8,281,900
2022-01-12	1.300	1.340	1.300	1.330	1.068	7,225,900
2022-01-11	1.300	1.310	1.290	1.300	1.044	1,952,600
2022-01-10	1.320	1.320	1.290	1.310	1.052	3,908,000
2022-01-07	1.350	1.350	1.310	1.320	1.060	2,549,700
2022-01-06	1.330	1.360	1.300	1.330	1.068	7,970,800
2022-01-05	1.300	1.330	1.300	1.330	1.068	5,969,000
2022-01-04	1.280	1.290	1.270	1.280	1.028	574,700
2021-12-30	1.260	1.290	1.260	1.280	1.028	1,505,000
2021-12-29	1.240	1.270	1.240	1.250	1.004	2,126,200
2021-12-28	1.270	1.300	1.240	1.240	0.996	2,858,800
2021-12-27	1.260	1.300	1.260	1.270	1.020	1,403,000
2021-12-24	1.300	1.310	1.260	1.260	1.012	3,150,900
2021-12-23	1.310	1.310	1.290	1.290	1.036	1,944,500
2021-12-22	1.300	1.330	1.290	1.290	1.036	2,059,900
2021-12-21	1.300	1.340	1.290	1.290	1.036	5,680,800
2021-12-20	1.320	1.340	1.290	1.290	1.036	5,296,700
2021-12-17	1.350	1.350	1.320	1.340	1.076	4,430,500
2021-12-16	1.340	1.370	1.330	1.330	1.068	9,021,200
2021-12-15	1.300	1.350	1.300	1.340	1.076	7,942,900
2021-12-14	1.330	1.340	1.290	1.300	1.044	8,530,400
2021-12-13	1.430	1.430	1.310	1.330	1.068	33,666,199
2021-12-09	1.400	1.440	1.380	1.440	1.156	18,662,000
2021-12-08	1.410	1.410	1.380	1.400	1.124	5,886,800
2021-12-07	1.340	1.410	1.340	1.400	1.124	11,388,600
2021-12-03	1.350	1.360	1.320	1.340	1.076	4,345,900
2021-12-02	1.320	1.350	1.290	1.340	1.076	6,138,900
2021-12-01	1.240	1.300	1.240	1.300	1.044	3,326,300
2021-11-30	1.250	1.270	1.250	1.250	1.004	1,780,300
2021-11-29	1.240	1.270	1.230	1.250	1.004	1,604,800
2021-11-26	1.310	1.320	1.260	1.260	1.012	4,887,600
2021-11-25	1.300	1.320	1.290	1.310	1.052	3,054,000
2021-11-24	1.280	1.310	1.280	1.290	1.036	3,543,800
2021-11-23	1.260	1.290	1.260	1.270	1.020	3,259,000
2021-11-22	1.250	1.270	1.240	1.270	1.020	2,508,300
2021-11-19	1.250	1.270	1.230	1.250	1.004	2,700,100
2021-11-18	1.220	1.260	1.220	1.240	0.996	4,758,000
2021-11-17	1.200	1.230	1.190	1.220	0.980	2,219,500
2021-11-16	1.220	1.230	1.180	1.180	0.948	2,147,200
2021-11-15	1.240	1.250	1.210	1.220	0.980	1,883,500
2021-11-12	1.230	1.250	1.220	1.230	0.988	1,165,600
2021-11-11	1.230	1.240	1.210	1.230	0.988	1,457,600
2021-11-10	1.180	1.220	1.180	1.220	0.980	1,318,000
2021-11-09	1.170	1.190	1.140	1.180	0.948	3,339,100

← NewerPage 20 of 21 · 1,217 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.