Sivarom Real Estate PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.730	1.730	1.680	1.680	1.520	493,800
2023-08-02	1.750	1.760	1.730	1.730	1.565	265,400
2023-07-31	1.760	1.760	1.720	1.750	1.583	299,400
2023-07-27	1.680	1.730	1.680	1.720	1.556	725,000
2023-07-26	1.730	1.730	1.670	1.670	1.511	1,487,600
2023-07-25	1.730	1.740	1.720	1.720	1.556	403,600
2023-07-24	1.750	1.800	1.730	1.730	1.565	612,306
2023-07-21	1.750	1.760	1.740	1.740	1.574	586,601
2023-07-20	1.810	1.820	1.750	1.750	1.583	730,600
2023-07-19	1.780	1.890	1.780	1.810	1.638	1,262,405
2023-07-18	1.800	1.800	1.770	1.780	1.611	622,416
2023-07-17	1.790	1.810	1.760	1.800	1.629	617,394
2023-07-14	1.700	1.780	1.700	1.760	1.592	780,444
2023-07-13	1.730	1.740	1.700	1.700	1.538	891,800
2023-07-12	1.770	1.800	1.720	1.730	1.565	1,161,000
2023-07-11	1.790	1.890	1.770	1.770	1.601	1,433,273
2023-07-10	1.780	1.820	1.780	1.790	1.620	153,973
2023-07-07	1.770	1.820	1.760	1.780	1.611	786,000
2023-07-06	1.870	1.880	1.790	1.790	1.620	1,300,256
2023-07-05	1.910	1.940	1.850	1.860	1.683	1,784,702
2023-07-04	1.830	1.940	1.820	1.910	1.728	2,366,702
2023-07-03	1.820	1.840	1.800	1.840	1.665	478,800
2023-06-30	1.810	1.880	1.800	1.830	1.656	2,093,911
2023-06-29	1.790	1.850	1.760	1.790	1.620	1,162,389
2023-06-28	1.790	1.790	1.720	1.770	1.601	856,900
2023-06-27	1.720	1.810	1.720	1.790	1.620	1,472,817
2023-06-26	1.810	1.810	1.710	1.720	1.556	3,033,542
2023-06-23	1.800	1.870	1.780	1.800	1.629	2,246,101
2023-06-22	1.820	1.870	1.760	1.830	1.656	4,423,400
2023-06-21	1.970	1.970	1.870	1.870	1.692	3,936,914
2023-06-20	2.100	2.100	1.850	1.970	1.782	14,180,400
2023-06-19	2.180	2.180	2.100	2.120	1.918	3,574,212
2023-06-16	2.100	2.140	2.100	2.140	1.936	3,652,805
2023-06-15	2.160	2.180	2.100	2.100	1.900	4,608,500
2023-06-14	2.220	2.260	2.140	2.160	1.954	6,998,800
2023-06-13	2.320	2.320	2.220	2.220	2.009	11,959,510
2023-06-12	2.160	2.280	2.120	2.260	2.045	20,997,211
2023-06-09	2.160	2.160	2.100	2.160	1.954	4,196,135
2023-06-08	2.080	2.160	2.060	2.140	1.936	3,955,040
2023-06-07	2.140	2.200	2.040	2.080	1.882	9,191,632
2023-06-06	2.220	2.240	2.140	2.140	1.936	5,144,904
2023-06-02	2.180	2.240	2.160	2.200	1.991	4,010,628
2023-06-01	2.220	2.240	2.140	2.140	1.936	5,441,069
2023-05-31	2.180	2.240	2.120	2.220	2.009	7,853,038
2023-05-30	2.360	2.360	2.120	2.180	1.972	31,685,311
2023-05-29	2.300	2.380	2.300	2.320	2.099	28,520,211
2023-05-26	2.120	2.260	2.100	2.240	2.027	18,374,221
2023-05-25	2.120	2.140	2.080	2.120	1.918	4,742,500
2023-05-24	2.120	2.200	2.100	2.140	1.936	8,892,727
2023-05-23	2.060	2.160	2.040	2.140	1.936	9,935,532
2023-05-22	2.080	2.100	1.940	2.040	1.846	19,747,980
2023-05-19	2.220	2.240	2.060	2.100	1.900	19,973,721
2023-05-18	2.160	2.260	2.100	2.240	2.027	21,054,480
2023-05-17	2.120	2.180	2.060	2.100	1.900	6,736,206
2023-05-16	2.020	2.200	2.020	2.140	1.936	13,493,900
2023-05-15	2.200	2.240	1.880	2.060	1.864	30,843,820
2023-05-12	2.180	2.200	2.100	2.160	1.954	18,586,010
2023-05-11	2.040	2.220	2.000	2.160	1.954	33,025,871
2023-05-10	2.040	2.080	2.000	2.040	1.846	14,862,110
2023-05-09	1.950	2.120	1.930	2.060	1.864	43,329,379

← NewerPage 14 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.