Sivarom Real Estate PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1.560 | 1.630 | 1.560 | 1.560 | 1.560 | 530,800 |
| 2024-01-26 | 1.580 | 1.590 | 1.550 | 1.550 | 1.550 | 408,145 |
| 2024-01-25 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 205,303 |
| 2024-01-24 | 1.570 | 1.600 | 1.550 | 1.560 | 1.560 | 611,500 |
| 2024-01-23 | 1.630 | 1.640 | 1.560 | 1.560 | 1.560 | 418,714 |
| 2024-01-22 | 1.600 | 1.610 | 1.590 | 1.590 | 1.590 | 97,500 |
| 2024-01-19 | 1.630 | 1.630 | 1.590 | 1.590 | 1.590 | 205,300 |
| 2024-01-18 | 1.620 | 1.630 | 1.600 | 1.600 | 1.600 | 772,100 |
| 2024-01-17 | 1.660 | 1.670 | 1.610 | 1.610 | 1.610 | 786,200 |
| 2024-01-16 | 1.690 | 1.690 | 1.640 | 1.640 | 1.640 | 669,000 |
| 2024-01-15 | 1.700 | 1.700 | 1.670 | 1.680 | 1.680 | 610,900 |
| 2024-01-12 | 1.690 | 1.730 | 1.680 | 1.690 | 1.690 | 2,065,100 |
| 2024-01-11 | 1.660 | 1.730 | 1.660 | 1.700 | 1.700 | 3,171,800 |
| 2024-01-10 | 1.690 | 1.690 | 1.660 | 1.660 | 1.660 | 1,464,050 |
| 2024-01-09 | 1.660 | 1.750 | 1.660 | 1.680 | 1.680 | 4,014,513 |
| 2024-01-08 | 1.650 | 1.670 | 1.640 | 1.650 | 1.650 | 1,087,201 |
| 2024-01-05 | 1.680 | 1.830 | 1.640 | 1.640 | 1.640 | 16,522,539 |
| 2024-01-04 | 1.620 | 1.690 | 1.620 | 1.660 | 1.660 | 2,364,700 |
| 2024-01-03 | 1.590 | 1.640 | 1.590 | 1.610 | 1.610 | 1,237,519 |
| 2024-01-02 | 1.590 | 1.630 | 1.580 | 1.590 | 1.590 | 1,107,403 |
| 2023-12-28 | 1.590 | 1.620 | 1.580 | 1.590 | 1.590 | 1,361,400 |
| 2023-12-27 | 1.620 | 1.630 | 1.570 | 1.580 | 1.580 | 2,319,041 |
| 2023-12-26 | 1.550 | 1.850 | 1.540 | 1.590 | 1.590 | 17,770,400 |
| 2023-12-25 | 1.530 | 1.610 | 1.530 | 1.540 | 1.540 | 3,744,100 |
| 2023-12-22 | 1.540 | 1.550 | 1.520 | 1.530 | 1.530 | 881,201 |
| 2023-12-21 | 1.540 | 1.560 | 1.530 | 1.530 | 1.530 | 829,300 |
| 2023-12-20 | 1.550 | 1.570 | 1.530 | 1.530 | 1.530 | 1,046,100 |
| 2023-12-19 | 1.550 | 1.610 | 1.530 | 1.550 | 1.550 | 2,101,910 |
| 2023-12-18 | 1.570 | 1.590 | 1.530 | 1.550 | 1.550 | 564,500 |
| 2023-12-15 | 1.550 | 1.580 | 1.540 | 1.570 | 1.570 | 271,300 |
| 2023-12-14 | 1.550 | 1.560 | 1.540 | 1.550 | 1.550 | 510,800 |
| 2023-12-13 | 1.560 | 1.580 | 1.490 | 1.540 | 1.540 | 330,900 |
| 2023-12-12 | 1.580 | 1.590 | 1.550 | 1.550 | 1.550 | 350,800 |
| 2023-12-08 | 1.600 | 1.620 | 1.570 | 1.580 | 1.580 | 490,043 |
| 2023-12-07 | 1.580 | 1.600 | 1.570 | 1.590 | 1.590 | 262,426 |
| 2023-12-06 | 1.500 | 1.590 | 1.500 | 1.570 | 1.570 | 697,600 |
| 2023-12-04 | 1.580 | 1.600 | 1.580 | 1.590 | 1.590 | 167,216 |
| 2023-12-01 | 1.580 | 1.600 | 1.570 | 1.580 | 1.580 | 113,600 |
| 2023-11-30 | 1.580 | 1.600 | 1.570 | 1.580 | 1.580 | 276,539 |
| 2023-11-29 | 1.600 | 1.620 | 1.570 | 1.570 | 1.570 | 485,915 |
| 2023-11-28 | 1.590 | 1.620 | 1.590 | 1.590 | 1.590 | 254,456 |
| 2023-11-27 | 1.580 | 1.590 | 1.570 | 1.580 | 1.580 | 258,309 |
| 2023-11-24 | 1.600 | 1.640 | 1.580 | 1.580 | 1.580 | 309,051 |
| 2023-11-23 | 1.630 | 1.640 | 1.600 | 1.600 | 1.600 | 491,400 |
| 2023-11-22 | 1.660 | 1.690 | 1.610 | 1.630 | 1.630 | 1,505,720 |
| 2023-11-21 | 1.600 | 1.650 | 1.590 | 1.650 | 1.650 | 1,444,637 |
| 2023-11-20 | 1.590 | 1.600 | 1.560 | 1.590 | 1.590 | 329,400 |
| 2023-11-17 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 137,200 |
| 2023-11-16 | 1.620 | 1.620 | 1.570 | 1.580 | 1.580 | 490,000 |
| 2023-11-15 | 1.590 | 1.630 | 1.550 | 1.620 | 1.620 | 398,718 |
| 2023-11-14 | 1.580 | 1.590 | 1.550 | 1.580 | 1.580 | 173,901 |
| 2023-11-13 | 1.610 | 1.610 | 1.560 | 1.560 | 1.560 | 392,100 |
| 2023-11-10 | 1.610 | 1.630 | 1.570 | 1.580 | 1.580 | 551,400 |
| 2023-11-09 | 1.670 | 1.670 | 1.610 | 1.620 | 1.620 | 400,400 |
| 2023-11-08 | 1.600 | 1.650 | 1.590 | 1.630 | 1.630 | 342,600 |
| 2023-11-07 | 1.650 | 1.650 | 1.590 | 1.600 | 1.600 | 321,913 |
| 2023-11-06 | 1.660 | 1.660 | 1.640 | 1.640 | 1.640 | 59,900 |
| 2023-11-03 | 1.610 | 1.650 | 1.610 | 1.640 | 1.640 | 397,700 |
| 2023-11-02 | 1.600 | 1.620 | 1.590 | 1.610 | 1.610 | 188,261 |
| 2023-11-01 | 1.590 | 1.620 | 1.570 | 1.590 | 1.590 | 227,600 |
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.