Sivarom Real Estate PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.860	1.970	1.860	1.960	1.773	57,138,199
2023-05-03	1.750	1.830	1.710	1.790	1.620	37,312,359
2023-05-02	1.620	1.820	1.620	1.780	1.611	57,622,328
2023-04-28	1.560	1.580	1.550	1.550	1.402	1,890,211
2023-04-27	1.560	1.590	1.520	1.550	1.402	4,169,709
2023-04-26	1.470	1.580	1.440	1.550	1.402	5,342,407
2023-04-25	1.540	1.570	1.460	1.460	1.321	4,385,110
2023-04-24	1.620	1.630	1.530	1.540	1.393	3,585,801
2023-04-21	1.640	1.650	1.610	1.620	1.466	2,467,073
2023-04-20	1.660	1.690	1.620	1.630	1.475	6,215,102
2023-04-19	1.710	1.740	1.650	1.650	1.493	8,394,804
2023-04-18	1.700	1.750	1.680	1.710	1.547	12,302,910
2023-04-17	1.620	1.710	1.610	1.700	1.538	15,183,310
2023-04-12	1.650	1.650	1.610	1.620	1.466	3,753,012
2023-04-11	1.680	1.680	1.620	1.650	1.493	3,308,909
2023-04-10	1.670	1.700	1.650	1.660	1.502	6,853,619
2023-04-07	1.670	1.720	1.640	1.650	1.493	10,196,620
2023-04-05	1.930	1.960	1.600	1.670	1.511	46,828,180
2023-04-04	1.890	1.970	1.890	1.920	1.737	31,640,699
2023-04-03	1.870	1.920	1.840	1.890	1.710	23,520,660
2023-03-31	2.020	2.020	1.810	1.840	1.665	30,105,369
2023-03-30	2.000	2.020	1.980	2.000	1.810	10,293,960
2023-03-29	2.020	2.060	1.980	2.020	1.828	32,968,672
2023-03-28	1.920	2.040	1.910	2.040	1.846	102,179,203
2023-03-27	1.800	1.900	1.780	1.820	1.647	33,448,719
2023-03-24	1.790	1.930	1.760	1.770	1.601	64,998,961
2023-03-23	1.420	1.820	1.400	1.770	1.601	103,257,102
2023-03-22	1.440	1.440	1.400	1.400	1.267	1,348,078
2023-03-21	1.400	1.440	1.390	1.430	1.294	3,804,602
2023-03-20	1.420	1.420	1.380	1.390	1.258	1,574,266
2023-03-17	1.440	1.450	1.400	1.420	1.285	1,215,000
2023-03-16	1.470	1.470	1.390	1.410	1.276	2,370,502
2023-03-15	1.480	1.520	1.470	1.480	1.339	1,780,715
2023-03-14	1.580	1.600	1.460	1.460	1.321	4,534,125
2023-03-13	1.660	1.660	1.570	1.570	1.421	4,553,920
2023-03-10	1.710	1.710	1.670	1.670	1.511	2,418,522
2023-03-09	1.690	1.750	1.680	1.710	1.547	6,216,565
2023-03-08	1.710	1.710	1.680	1.680	1.520	3,083,605
2023-03-07	1.720	1.740	1.690	1.700	1.538	3,183,970
2023-03-03	1.750	1.750	1.710	1.710	1.547	4,777,551
2023-03-02	1.810	1.840	1.740	1.740	1.574	6,259,924
2023-03-01	1.830	1.850	1.790	1.790	1.620	3,949,554
2023-02-28	1.930	1.940	1.820	1.820	1.647	7,335,976
2023-02-27	1.940	1.950	1.910	1.910	1.728	3,328,903
2023-02-24	1.990	1.990	1.920	1.930	1.746	7,194,423
2023-02-23	1.980	1.990	1.960	1.970	1.782	4,267,650
2023-02-22	1.940	2.020	1.930	1.970	1.782	14,044,200
2023-02-21	1.960	1.960	1.930	1.940	1.755	4,822,958
2023-02-20	1.910	1.980	1.910	1.970	1.782	14,182,250
2023-02-17	1.990	2.020	1.880	1.900	1.719	20,484,061
2023-02-16	1.980	2.040	1.980	2.000	1.810	28,561,350
2023-02-15	2.180	2.200	1.970	1.970	1.782	29,177,660
2023-02-14	2.380	2.380	2.160	2.160	1.954	31,328,260
2023-02-13	2.320	2.420	2.300	2.360	2.135	42,710,246
2023-02-10	2.340	2.380	2.280	2.340	2.117	50,495,422
2023-02-09	2.560	2.560	2.320	2.380	2.153	107,599,602
2023-02-08	3.260	3.300	2.460	2.500	2.262	542,351,500

← NewerPage 15 of 15 · 897 trading days

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.