Sivarom Real Estate PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 1.310 | 1.330 | 1.310 | 1.310 | 1.310 | 46,201 |
| 2024-07-30 | 1.350 | 1.350 | 1.300 | 1.310 | 1.310 | 127,600 |
| 2024-07-26 | 1.360 | 1.360 | 1.330 | 1.330 | 1.330 | 46,600 |
| 2024-07-25 | 1.320 | 1.370 | 1.320 | 1.340 | 1.340 | 735,229 |
| 2024-07-24 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 40,900 |
| 2024-07-23 | 1.330 | 1.330 | 1.280 | 1.300 | 1.300 | 231,200 |
| 2024-07-19 | 1.330 | 1.340 | 1.310 | 1.320 | 1.320 | 163,812 |
| 2024-07-18 | 1.300 | 1.340 | 1.290 | 1.330 | 1.330 | 802,900 |
| 2024-07-17 | 1.320 | 1.340 | 1.300 | 1.300 | 1.300 | 627,401 |
| 2024-07-16 | 1.300 | 1.340 | 1.270 | 1.290 | 1.290 | 430,800 |
| 2024-07-15 | 1.310 | 1.310 | 1.260 | 1.280 | 1.280 | 181,500 |
| 2024-07-12 | 1.310 | 1.410 | 1.300 | 1.310 | 1.310 | 1,210,101 |
| 2024-07-11 | 1.290 | 1.320 | 1.290 | 1.320 | 1.320 | 146,500 |
| 2024-07-10 | 1.290 | 1.320 | 1.290 | 1.300 | 1.300 | 194,500 |
| 2024-07-09 | 1.270 | 1.290 | 1.270 | 1.270 | 1.270 | 210,900 |
| 2024-07-08 | 1.240 | 1.280 | 1.240 | 1.270 | 1.270 | 95,300 |
| 2024-07-05 | 1.270 | 1.280 | 1.230 | 1.270 | 1.270 | 46,900 |
| 2024-07-04 | 1.290 | 1.290 | 1.240 | 1.240 | 1.240 | 483,000 |
| 2024-07-03 | 1.300 | 1.300 | 1.250 | 1.260 | 1.260 | 128,982 |
| 2024-07-02 | 1.340 | 1.340 | 1.280 | 1.280 | 1.280 | 192,705 |
| 2024-07-01 | 1.340 | 1.350 | 1.300 | 1.340 | 1.340 | 269,401 |
| 2024-06-28 | 1.340 | 1.360 | 1.300 | 1.320 | 1.320 | 545,602 |
| 2024-06-27 | 1.250 | 1.360 | 1.250 | 1.330 | 1.330 | 2,119,730 |
| 2024-06-26 | 1.250 | 1.260 | 1.190 | 1.250 | 1.250 | 573,107 |
| 2024-06-25 | 1.330 | 1.330 | 1.220 | 1.250 | 1.250 | 275,223 |
| 2024-06-24 | 1.360 | 1.360 | 1.260 | 1.300 | 1.300 | 1,213,201 |
| 2024-06-21 | 1.140 | 1.300 | 1.120 | 1.280 | 1.280 | 3,690,661 |
| 2024-06-20 | 1.140 | 1.160 | 1.140 | 1.140 | 1.140 | 65,700 |
| 2024-06-19 | 1.150 | 1.170 | 1.120 | 1.140 | 1.140 | 353,549 |
| 2024-06-18 | 1.140 | 1.150 | 1.120 | 1.140 | 1.140 | 188,326 |
| 2024-06-17 | 1.170 | 1.170 | 1.090 | 1.140 | 1.140 | 81,103 |
| 2024-06-14 | 1.160 | 1.180 | 1.140 | 1.160 | 1.160 | 362,121 |
| 2024-06-13 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 384,410 |
| 2024-06-12 | 1.150 | 1.180 | 1.130 | 1.170 | 1.170 | 855,820 |
| 2024-06-11 | 1.160 | 1.170 | 1.130 | 1.150 | 1.150 | 721,001 |
| 2024-06-10 | 1.090 | 1.160 | 1.090 | 1.160 | 1.160 | 1,523,891 |
| 2024-06-07 | 1.080 | 1.110 | 1.070 | 1.080 | 1.080 | 430,400 |
| 2024-06-06 | 1.090 | 1.110 | 1.080 | 1.080 | 1.080 | 326,703 |
| 2024-06-05 | 1.110 | 1.120 | 1.090 | 1.090 | 1.090 | 286,505 |
| 2024-06-04 | 1.110 | 1.120 | 1.090 | 1.100 | 1.100 | 994,629 |
| 2024-05-31 | 1.140 | 1.150 | 1.090 | 1.120 | 1.120 | 2,067,575 |
| 2024-05-30 | 1.020 | 1.230 | 1.010 | 1.140 | 1.140 | 14,255,840 |
| 2024-05-29 | 1.270 | 1.270 | 1.020 | 1.020 | 1.020 | 9,068,933 |
| 2024-05-28 | 1.290 | 1.290 | 1.260 | 1.260 | 1.260 | 87,600 |
| 2024-05-27 | 1.280 | 1.290 | 1.270 | 1.290 | 1.290 | 61,300 |
| 2024-05-24 | 1.290 | 1.300 | 1.230 | 1.280 | 1.280 | 227,250 |
| 2024-05-23 | 1.290 | 1.290 | 1.260 | 1.290 | 1.290 | 2,197,329 |
| 2024-05-21 | 1.320 | 1.320 | 1.280 | 1.280 | 1.280 | 277,802 |
| 2024-05-20 | 1.300 | 1.310 | 1.290 | 1.310 | 1.310 | 65,900 |
| 2024-05-17 | 1.310 | 1.340 | 1.280 | 1.310 | 1.310 | 231,352 |
| 2024-05-16 | 1.360 | 1.360 | 1.280 | 1.310 | 1.310 | 1,360,705 |
| 2024-05-15 | 1.370 | 1.400 | 1.360 | 1.360 | 1.360 | 247,930 |
| 2024-05-14 | 1.400 | 1.400 | 1.360 | 1.390 | 1.390 | 812,204 |
| 2024-05-13 | 1.380 | 1.410 | 1.360 | 1.390 | 1.390 | 976,100 |
| 2024-05-10 | 1.420 | 1.430 | 1.400 | 1.400 | 1.400 | 399,928 |
| 2024-05-09 | 1.570 | 1.590 | 1.410 | 1.410 | 1.410 | 3,398,815 |
| 2024-05-08 | 1.410 | 1.530 | 1.390 | 1.530 | 1.530 | 1,239,313 |
| 2024-05-07 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 166,903 |
| 2024-05-03 | 1.400 | 1.410 | 1.380 | 1.400 | 1.400 | 306,200 |
| 2024-05-02 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 259,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-23 | 0.2000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.