Sivarom Real Estate PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.410 | 1.430 | 1.360 | 1.380 | 1.380 | 527,603 |
| 2024-04-26 | 1.420 | 1.440 | 1.410 | 1.410 | 1.410 | 87,504 |
| 2024-04-25 | 1.450 | 1.450 | 1.410 | 1.430 | 1.430 | 169,400 |
| 2024-04-24 | 1.450 | 1.450 | 1.420 | 1.430 | 1.430 | 25,842 |
| 2024-04-23 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 282,500 |
| 2024-04-22 | 1.450 | 1.450 | 1.420 | 1.430 | 1.430 | 90,345 |
| 2024-04-19 | 1.400 | 1.480 | 1.400 | 1.430 | 1.430 | 567,016 |
| 2024-04-18 | 1.470 | 1.480 | 1.450 | 1.450 | 1.450 | 189,119 |
| 2024-04-17 | 1.480 | 1.490 | 1.470 | 1.470 | 1.470 | 144,210 |
| 2024-04-11 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 189,600 |
| 2024-04-10 | 1.500 | 1.510 | 1.490 | 1.490 | 1.490 | 294,940 |
| 2024-04-09 | 1.480 | 1.510 | 1.480 | 1.500 | 1.500 | 256,800 |
| 2024-04-05 | 1.500 | 1.510 | 1.480 | 1.500 | 1.500 | 377,005 |
| 2024-04-04 | 1.510 | 1.510 | 1.490 | 1.500 | 1.500 | 579,305 |
| 2024-04-03 | 1.530 | 1.530 | 1.500 | 1.510 | 1.510 | 143,800 |
| 2024-04-02 | 1.520 | 1.530 | 1.500 | 1.520 | 1.520 | 265,500 |
| 2024-04-01 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 451,400 |
| 2024-03-29 | 1.510 | 1.530 | 1.500 | 1.510 | 1.510 | 205,500 |
| 2024-03-28 | 1.510 | 1.530 | 1.510 | 1.510 | 1.510 | 30,800 |
| 2024-03-27 | 1.530 | 1.540 | 1.510 | 1.510 | 1.510 | 164,249 |
| 2024-03-26 | 1.540 | 1.610 | 1.520 | 1.530 | 1.530 | 1,937,900 |
| 2024-03-25 | 1.530 | 1.540 | 1.520 | 1.520 | 1.520 | 213,600 |
| 2024-03-22 | 1.530 | 1.560 | 1.500 | 1.530 | 1.530 | 1,250,301 |
| 2024-03-21 | 1.530 | 1.550 | 1.500 | 1.520 | 1.520 | 491,061 |
| 2024-03-20 | 1.520 | 1.530 | 1.500 | 1.520 | 1.520 | 407,200 |
| 2024-03-19 | 1.540 | 1.550 | 1.530 | 1.550 | 1.550 | 158,700 |
| 2024-03-18 | 1.510 | 1.550 | 1.500 | 1.540 | 1.540 | 1,509,322 |
| 2024-03-15 | 1.500 | 1.520 | 1.500 | 1.510 | 1.510 | 119,600 |
| 2024-03-14 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 209,000 |
| 2024-03-13 | 1.490 | 1.500 | 1.480 | 1.490 | 1.490 | 236,700 |
| 2024-03-12 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 283,600 |
| 2024-03-11 | 1.480 | 1.500 | 1.480 | 1.480 | 1.480 | 414,700 |
| 2024-03-08 | 1.480 | 1.490 | 1.480 | 1.480 | 1.480 | 346,500 |
| 2024-03-07 | 1.480 | 1.490 | 1.480 | 1.480 | 1.480 | 404,901 |
| 2024-03-06 | 1.490 | 1.500 | 1.480 | 1.490 | 1.490 | 180,900 |
| 2024-03-05 | 1.480 | 1.490 | 1.470 | 1.480 | 1.480 | 515,200 |
| 2024-03-04 | 1.480 | 1.490 | 1.470 | 1.480 | 1.480 | 343,000 |
| 2024-03-01 | 1.500 | 1.540 | 1.470 | 1.490 | 1.490 | 458,000 |
| 2024-02-29 | 1.490 | 1.520 | 1.480 | 1.480 | 1.480 | 1,031,611 |
| 2024-02-28 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 110,100 |
| 2024-02-27 | 1.480 | 1.490 | 1.470 | 1.470 | 1.470 | 83,600 |
| 2024-02-23 | 1.480 | 1.500 | 1.480 | 1.480 | 1.480 | 153,900 |
| 2024-02-22 | 1.490 | 1.500 | 1.460 | 1.490 | 1.490 | 219,100 |
| 2024-02-21 | 1.470 | 1.500 | 1.460 | 1.470 | 1.470 | 730,200 |
| 2024-02-20 | 1.490 | 1.490 | 1.470 | 1.480 | 1.480 | 676,008 |
| 2024-02-19 | 1.530 | 1.530 | 1.480 | 1.490 | 1.490 | 600,539 |
| 2024-02-16 | 1.540 | 1.540 | 1.520 | 1.530 | 1.530 | 245,400 |
| 2024-02-15 | 1.560 | 1.560 | 1.520 | 1.540 | 1.540 | 316,000 |
| 2024-02-14 | 1.550 | 1.560 | 1.540 | 1.540 | 1.540 | 143,600 |
| 2024-02-13 | 1.540 | 1.570 | 1.540 | 1.550 | 1.550 | 1,309,000 |
| 2024-02-12 | 1.560 | 1.560 | 1.520 | 1.540 | 1.540 | 2,029,916 |
| 2024-02-09 | 1.560 | 1.560 | 1.530 | 1.550 | 1.550 | 1,292,154 |
| 2024-02-08 | 1.570 | 1.590 | 1.560 | 1.560 | 1.560 | 619,708 |
| 2024-02-07 | 1.580 | 1.650 | 1.570 | 1.570 | 1.570 | 3,941,100 |
| 2024-02-06 | 1.580 | 1.590 | 1.560 | 1.570 | 1.570 | 828,211 |
| 2024-02-05 | 1.570 | 1.590 | 1.570 | 1.580 | 1.580 | 119,302 |
| 2024-02-02 | 1.570 | 1.590 | 1.570 | 1.570 | 1.570 | 231,700 |
| 2024-02-01 | 1.580 | 1.600 | 1.560 | 1.560 | 1.560 | 343,309 |
| 2024-01-31 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 631,400 |
| 2024-01-30 | 1.570 | 1.620 | 1.570 | 1.590 | 1.590 | 818,000 |
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.