Sivarom Real Estate PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.320	0.320	0.270	0.280	0.280	922,900
2026-01-21	0.280	0.300	0.280	0.300	0.300	42,901
2026-01-20	0.300	0.300	0.290	0.300	0.300	53,300
2026-01-19	0.300	0.300	0.290	0.300	0.300	212,001
2026-01-16	0.310	0.310	0.280	0.300	0.300	310,200
2026-01-15	0.300	0.300	0.300	0.300	0.300	428,500
2026-01-14	0.290	0.300	0.290	0.300	0.300	475,229
2026-01-13	0.300	0.310	0.290	0.300	0.300	334,004
2026-01-12	0.310	0.310	0.280	0.300	0.300	199,900
2026-01-09	0.320	0.320	0.300	0.320	0.320	186,800
2026-01-08	0.310	0.320	0.310	0.320	0.320	10,600
2026-01-07	0.320	0.320	0.310	0.320	0.320	81,200
2026-01-06	0.330	0.330	0.310	0.310	0.310	3,700
2026-01-05	0.300	0.310	0.300	0.310	0.310	47,700
2025-12-30	0.310	0.310	0.300	0.300	0.300	20,607
2025-12-29	0.310	0.310	0.300	0.300	0.300	26,500
2025-12-26	0.310	0.320	0.290	0.310	0.310	168,801
2025-12-25	0.320	0.320	0.300	0.310	0.310	26,200
2025-12-24	0.310	0.310	0.300	0.310	0.310	143,900
2025-12-23	0.310	0.310	0.290	0.310	0.310	143,100
2025-12-22	0.320	0.320	0.310	0.320	0.320	49,308
2025-12-19	0.330	0.330	0.310	0.320	0.320	48,100
2025-12-18	0.320	0.320	0.320	0.320	0.320	18,700
2025-12-17	0.340	0.340	0.320	0.330	0.330	40,500
2025-12-16	0.330	0.330	0.330	0.330	0.330	1,400
2025-12-15	0.330	0.330	0.320	0.330	0.330	73,700
2025-12-12	0.320	0.330	0.300	0.330	0.330	157,902
2025-12-11	0.320	0.320	0.320	0.320	0.320	6,600
2025-12-09	0.330	0.340	0.320	0.340	0.340	88,100
2025-12-08	0.360	0.360	0.330	0.330	0.330	64,900
2025-12-04	0.330	0.360	0.310	0.340	0.340	493,700
2025-12-03	0.330	0.340	0.320	0.330	0.330	204,904
2025-12-02	0.340	0.340	0.320	0.330	0.330	90,600
2025-12-01	0.340	0.340	0.310	0.320	0.320	85,900
2025-11-28	0.330	0.350	0.320	0.330	0.330	69,300
2025-11-27	0.320	0.340	0.300	0.330	0.330	25,500
2025-11-26	0.330	0.340	0.330	0.340	0.340	18,205
2025-11-25	0.320	0.340	0.320	0.340	0.340	12,604
2025-11-24	0.350	0.350	0.330	0.330	0.330	23,900
2025-11-21	0.360	0.360	0.330	0.340	0.340	129,500
2025-11-20	0.370	0.370	0.340	0.370	0.370	86,200
2025-11-19	0.360	0.360	0.340	0.340	0.340	26,129
2025-11-18	0.350	0.360	0.350	0.360	0.360	6,935
2025-11-17	0.360	0.360	0.350	0.350	0.350	13,500
2025-11-14	0.360	0.370	0.350	0.370	0.370	1,000
2025-11-13	0.370	0.380	0.370	0.370	0.370	94,900
2025-11-12	0.370	0.380	0.370	0.370	0.370	20,401
2025-11-11	0.380	0.390	0.370	0.370	0.370	45,400
2025-11-10	0.360	0.400	0.360	0.380	0.380	139,914
2025-11-07	0.400	0.400	0.360	0.360	0.360	181,298
2025-11-06	0.400	0.400	0.400	0.400	0.400	12,000
2025-11-05	0.400	0.400	0.390	0.390	0.390	37,231
2025-11-04	0.390	0.400	0.390	0.390	0.390	55,862
2025-11-03	0.430	0.440	0.390	0.400	0.400	70,105
2025-10-31	0.430	0.440	0.420	0.430	0.430	85,004
2025-10-30	0.450	0.450	0.440	0.440	0.440	78,100
2025-10-29	0.440	0.450	0.440	0.450	0.450	29,344
2025-10-28	0.450	0.460	0.440	0.440	0.440	246,600
2025-10-27	0.450	0.460	0.450	0.450	0.450	64,300
2025-10-24	0.460	0.470	0.460	0.470	0.470	44,601

← NewerPage 4 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.