Sivarom Real Estate PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.290	0.300	0.290	0.290	0.290	32,400
2026-04-21	0.300	0.300	0.290	0.290	0.290	136,968
2026-04-20	0.310	0.310	0.290	0.290	0.290	576,800
2026-04-17	0.310	0.310	0.300	0.310	0.310	12,200
2026-04-16	0.300	0.310	0.300	0.310	0.310	24,900
2026-04-10	0.300	0.300	0.300	0.300	0.300	3,300
2026-04-09	0.300	0.300	0.290	0.300	0.300	19,400
2026-04-08	0.290	0.290	0.290	0.290	0.290	6,400
2026-04-07	0.290	0.300	0.280	0.280	0.280	145,900
2026-04-03	0.300	0.300	0.280	0.280	0.280	80,001
2026-04-02	0.300	0.300	0.290	0.290	0.290	191,301
2026-04-01	0.300	0.310	0.300	0.300	0.300	82,600
2026-03-31	0.300	0.310	0.300	0.310	0.310	105,800
2026-03-30	0.300	0.300	0.300	0.300	0.300	69,100
2026-03-27	0.300	0.310	0.300	0.310	0.310	201,131
2026-03-26	0.310	0.310	0.310	0.310	0.310	100
2026-03-25	0.290	0.300	0.290	0.300	0.300	285,300
2026-03-24	0.290	0.300	0.290	0.290	0.290	98,400
2026-03-23	0.310	0.310	0.290	0.290	0.290	59,100
2026-03-20	0.300	0.310	0.300	0.300	0.300	12,600
2026-03-19	0.300	0.310	0.300	0.300	0.300	41,801
2026-03-18	0.310	0.310	0.300	0.300	0.300	128,200
2026-03-17	0.300	0.310	0.300	0.310	0.310	24,200
2026-03-16	0.300	0.310	0.300	0.310	0.310	55,600
2026-03-13	0.310	0.310	0.300	0.300	0.300	306,900
2026-03-12	0.310	0.310	0.300	0.310	0.310	79,200
2026-03-11	0.310	0.310	0.300	0.300	0.300	54,500
2026-03-10	0.310	0.310	0.300	0.300	0.300	45,600
2026-03-09	0.310	0.310	0.310	0.310	0.310	115,501
2026-03-06	0.290	0.300	0.290	0.300	0.300	131,300
2026-03-05	0.270	0.290	0.270	0.290	0.290	76,200
2026-03-04	0.290	0.290	0.270	0.280	0.280	287,809
2026-03-02	0.290	0.300	0.280	0.290	0.290	235,100
2026-02-27	0.310	0.310	0.290	0.300	0.300	65,000
2026-02-26	0.310	0.310	0.300	0.300	0.300	224,800
2026-02-25	0.310	0.310	0.300	0.310	0.310	38,400
2026-02-24	0.300	0.310	0.300	0.300	0.300	98,200
2026-02-23	0.300	0.300	0.290	0.300	0.300	188,300
2026-02-20	0.320	0.330	0.300	0.300	0.300	222,200
2026-02-19	0.310	0.330	0.300	0.320	0.320	411,501
2026-02-18	0.290	0.300	0.290	0.300	0.300	172,301
2026-02-17	0.300	0.300	0.290	0.290	0.290	407,600
2026-02-16	0.300	0.300	0.300	0.300	0.300	103,497
2026-02-13	0.300	0.300	0.290	0.300	0.300	50,901
2026-02-12	0.300	0.300	0.280	0.300	0.300	145,201
2026-02-11	0.300	0.300	0.290	0.300	0.300	16,409
2026-02-10	0.300	0.300	0.290	0.300	0.300	198,900
2026-02-09	0.290	0.300	0.290	0.290	0.290	63,050
2026-02-06	0.280	0.290	0.280	0.290	0.290	128,240
2026-02-05	0.290	0.290	0.280	0.290	0.290	98,100
2026-02-04	0.300	0.300	0.280	0.280	0.280	81,908
2026-02-03	0.290	0.300	0.290	0.300	0.300	32,900
2026-02-02	0.300	0.300	0.270	0.290	0.290	8,300
2026-01-30	0.290	0.310	0.270	0.290	0.290	248,701
2026-01-29	0.290	0.290	0.280	0.290	0.290	168,902
2026-01-28	0.290	0.290	0.280	0.290	0.290	621,400
2026-01-27	0.290	0.290	0.280	0.280	0.280	83,510
2026-01-26	0.270	0.280	0.250	0.270	0.270	50,404
2026-01-23	0.290	0.290	0.280	0.280	0.280	24,200
2026-01-22	0.320	0.320	0.270	0.280	0.280	922,900

← NewerPage 3 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.