Sivarom Real Estate PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.600	1.640	1.580	1.580	1.580	226,104
2023-10-30	1.600	1.610	1.590	1.600	1.600	395,800
2023-10-27	1.600	1.640	1.570	1.630	1.630	305,301
2023-10-26	1.700	1.700	1.570	1.570	1.570	597,500
2023-10-25	1.540	1.710	1.540	1.640	1.640	924,100
2023-10-24	1.520	1.570	1.510	1.530	1.530	774,100
2023-10-20	1.660	1.660	1.560	1.590	1.590	1,096,741
2023-10-19	1.660	1.660	1.650	1.650	1.650	297,550
2023-10-18	1.680	1.690	1.650	1.650	1.650	558,319
2023-10-17	1.650	1.700	1.650	1.670	1.670	746,900
2023-10-16	1.740	1.740	1.640	1.650	1.650	2,191,306
2023-10-12	1.760	1.770	1.730	1.730	1.730	486,014
2023-10-11	1.720	1.780	1.720	1.740	1.740	794,735
2023-10-10	1.730	1.740	1.710	1.710	1.710	678,258
2023-10-09	1.740	1.740	1.710	1.710	1.710	642,301
2023-10-06	1.760	1.770	1.730	1.730	1.730	309,330
2023-10-05	1.760	1.800	1.760	1.760	1.760	531,734
2023-10-04	1.720	1.780	1.720	1.750	1.750	1,159,580
2023-10-03	1.800	1.800	1.750	1.760	1.760	729,400
2023-10-02	1.800	1.820	1.740	1.780	1.780	3,289,500
2023-09-29	1.810	1.840	1.800	1.800	1.800	1,088,380
2023-09-28	1.860	1.880	1.810	1.810	1.810	1,652,293
2023-09-27	1.860	1.880	1.850	1.850	1.850	1,278,202
2023-09-26	1.920	1.940	1.850	1.850	1.850	4,509,998
2023-09-25	1.870	1.910	1.850	1.910	1.910	3,019,000
2023-09-22	1.850	1.890	1.840	1.860	1.860	1,942,005
2023-09-21	1.840	1.880	1.840	1.850	1.850	597,513
2023-09-20	1.890	1.890	1.840	1.840	1.840	2,426,193
2023-09-19	1.860	1.920	1.860	1.880	1.880	4,064,067
2023-09-18	1.900	1.900	1.860	1.860	1.860	2,610,397
2023-09-15	1.950	1.970	1.880	1.890	1.890	6,856,000
2023-09-14	2.000	2.020	1.940	1.940	1.940	18,415,330
2023-09-13	1.870	1.940	1.860	1.940	1.940	12,447,420
2023-09-12	1.830	1.920	1.810	1.870	1.870	8,347,643
2023-09-11	1.830	1.850	1.810	1.810	1.810	1,180,600
2023-09-08	1.840	1.870	1.830	1.830	1.830	1,645,702
2023-09-07	1.820	1.880	1.820	1.830	1.830	2,781,600
2023-09-06	1.830	1.870	1.820	1.820	1.820	2,191,827
2023-09-05	1.830	1.860	1.810	1.810	1.810	1,068,200
2023-09-04	1.850	1.890	1.810	1.820	1.820	2,134,543
2023-09-01	1.940	1.950	1.850	1.850	1.850	3,958,020
2023-08-31	1.890	1.950	1.880	1.930	1.930	7,296,882
2023-08-30	1.840	1.900	1.840	1.890	1.890	6,901,003
2023-08-29	1.790	1.880	1.790	1.830	1.830	4,911,017
2023-08-28	1.890	1.900	1.810	1.810	1.810	6,534,619
2023-08-25	1.910	1.920	1.900	1.900	1.900	2,464,900
2023-08-24	1.900	1.940	1.900	1.910	1.910	3,750,521
2023-08-23	1.900	1.940	1.900	1.910	1.910	8,434,969
2023-08-22	2.080	2.160	2.080	2.100	1.900	14,464,870
2023-08-21	2.100	2.140	2.080	2.080	1.882	6,440,222
2023-08-18	2.080	2.100	2.040	2.080	1.882	3,909,701
2023-08-17	2.100	2.100	2.040	2.100	1.900	3,286,819
2023-08-16	2.080	2.140	2.060	2.100	1.900	4,903,902
2023-08-15	2.060	2.140	2.060	2.080	1.882	8,154,750
2023-08-11	2.060	2.100	2.020	2.040	1.846	7,200,827
2023-08-10	2.060	2.100	2.000	2.040	1.846	12,473,760
2023-08-09	2.020	2.040	1.930	1.990	1.801	10,904,310
2023-08-08	1.800	2.040	1.800	2.000	1.810	16,190,370
2023-08-07	1.730	1.820	1.730	1.820	1.647	7,338,500
2023-08-04	1.680	1.750	1.680	1.720	1.556	1,011,600

← NewerPage 13 of 15 · 897 trading daysOlder →

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.