Sivarom Real Estate PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.340	0.370	0.330	0.350	0.350	2,639,101
2026-07-20	0.350	0.350	0.330	0.340	0.340	731,100
2026-07-17	0.340	0.350	0.340	0.350	0.350	796,001
2026-07-16	0.330	0.370	0.320	0.350	0.350	5,405,501
2026-07-15	0.320	0.340	0.320	0.330	0.330	392,500
2026-07-14	0.330	0.330	0.320	0.320	0.320	106,000
2026-07-13	0.330	0.330	0.320	0.330	0.330	485,100
2026-07-10	0.340	0.340	0.320	0.330	0.330	409,215
2026-07-09	0.320	0.340	0.320	0.340	0.340	553,101
2026-07-08	0.380	0.390	0.320	0.320	0.320	4,695,002
2026-07-07	0.340	0.370	0.320	0.370	0.370	5,673,100
2026-07-06	0.320	0.350	0.320	0.330	0.330	2,191,838
2026-07-03	0.330	0.360	0.310	0.320	0.320	2,720,200
2026-07-02	0.320	0.350	0.310	0.330	0.330	1,872,200
2026-07-01	0.320	0.330	0.310	0.320	0.320	388,300
2026-06-30	0.320	0.340	0.310	0.310	0.310	2,980,654
2026-06-29	0.310	0.330	0.300	0.310	0.310	1,700,300
2026-06-26	0.340	0.340	0.300	0.320	0.320	2,682,401
2026-06-25	0.330	0.350	0.330	0.330	0.330	225,300
2026-06-24	0.320	0.350	0.310	0.340	0.340	1,245,700
2026-06-23	0.330	0.340	0.310	0.320	0.320	422,600
2026-06-22	0.340	0.350	0.300	0.340	0.340	2,989,120
2026-06-19	0.370	0.380	0.330	0.330	0.330	1,863,559
2026-06-18	0.400	0.430	0.350	0.370	0.370	4,431,629
2026-06-17	0.480	0.490	0.400	0.400	0.400	8,648,913
2026-06-16	0.300	0.400	0.290	0.400	0.400	4,857,444
2026-06-15	0.300	0.300	0.300	0.300	0.300	27,001
2026-06-12	0.300	0.300	0.290	0.290	0.290	479,910
2026-06-11	0.300	0.300	0.290	0.290	0.290	136,900
2026-06-10	0.310	0.310	0.290	0.300	0.300	1,286,300
2026-06-09	0.300	0.320	0.300	0.310	0.310	495,801
2026-06-08	0.300	0.300	0.300	0.300	0.300	24,201
2026-06-05	0.300	0.310	0.290	0.290	0.290	207,200
2026-06-04	0.300	0.310	0.290	0.300	0.300	125,500
2026-06-02	0.300	0.300	0.300	0.300	0.300	32,000
2026-05-29	0.300	0.300	0.290	0.300	0.300	287,800
2026-05-28	0.300	0.300	0.300	0.300	0.300	143,100
2026-05-27	0.300	0.300	0.290	0.290	0.290	39,001
2026-05-26	0.300	0.310	0.290	0.300	0.300	35,300
2026-05-25	0.300	0.300	0.290	0.300	0.300	136,600
2026-05-22	0.300	0.300	0.290	0.290	0.290	330,600
2026-05-21	0.290	0.300	0.290	0.290	0.290	254,300
2026-05-20	0.300	0.300	0.290	0.290	0.290	52,500
2026-05-19	0.290	0.300	0.290	0.300	0.300	207,200
2026-05-18	0.290	0.300	0.290	0.300	0.300	109,400
2026-05-15	0.300	0.300	0.290	0.290	0.290	27,600
2026-05-14	0.290	0.300	0.290	0.300	0.300	29,801
2026-05-13	0.290	0.300	0.290	0.290	0.290	377,300
2026-05-12	0.300	0.300	0.290	0.300	0.300	44,000
2026-05-11	0.290	0.310	0.290	0.300	0.300	202,600
2026-05-08	0.300	0.300	0.300	0.300	0.300	139,800
2026-05-07	0.300	0.300	0.290	0.290	0.290	178,700
2026-05-06	0.300	0.300	0.300	0.300	0.300	183,800
2026-05-05	0.300	0.300	0.290	0.300	0.300	262,000
2026-04-30	0.290	0.300	0.290	0.300	0.300	262,502
2026-04-29	0.290	0.300	0.290	0.300	0.300	36,602
2026-04-28	0.300	0.300	0.280	0.290	0.290	40,605
2026-04-27	0.290	0.300	0.280	0.280	0.280	845,829
2026-04-24	0.290	0.290	0.290	0.290	0.290	602,600
2026-04-23	0.290	0.300	0.290	0.290	0.290	324,400

← NewerPage 2 of 5 · 242 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.