Sivarom Real Estate PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.450	0.470	0.450	0.470	0.470	88,004
2025-10-21	0.460	0.470	0.460	0.460	0.460	204,600
2025-10-20	0.470	0.470	0.470	0.470	0.470	41,604
2025-10-17	0.470	0.480	0.470	0.470	0.470	158,600
2025-10-16	0.490	0.490	0.470	0.470	0.470	101,000
2025-10-15	0.480	0.490	0.480	0.490	0.490	191,700
2025-10-14	0.490	0.500	0.480	0.490	0.490	120,500
2025-10-10	0.470	0.500	0.470	0.490	0.490	63,800
2025-10-09	0.490	0.500	0.460	0.480	0.480	258,700
2025-10-08	0.490	0.500	0.490	0.490	0.490	49,000
2025-10-07	0.500	0.510	0.470	0.490	0.490	197,000
2025-10-06	0.510	0.510	0.490	0.500	0.500	69,200
2025-10-03	0.510	0.510	0.490	0.500	0.500	240,305
2025-10-02	0.520	0.520	0.510	0.510	0.510	12,100
2025-10-01	0.540	0.540	0.500	0.500	0.500	485,900
2025-09-30	0.550	0.550	0.510	0.520	0.520	106,400
2025-09-29	0.550	0.580	0.530	0.540	0.540	1,537,201
2025-09-26	0.530	0.550	0.520	0.550	0.550	323,900
2025-09-25	0.520	0.540	0.510	0.530	0.530	154,800
2025-09-24	0.520	0.550	0.520	0.530	0.530	242,911
2025-09-23	0.510	0.520	0.510	0.520	0.520	123,300
2025-09-22	0.540	0.540	0.510	0.530	0.530	122,000
2025-09-19	0.540	0.540	0.500	0.530	0.530	1,432,620
2025-09-18	0.550	0.560	0.540	0.540	0.540	108,801
2025-09-17	0.550	0.570	0.530	0.540	0.540	205,600
2025-09-16	0.530	0.570	0.520	0.560	0.560	899,601
2025-09-15	0.560	0.560	0.520	0.530	0.530	740,301
2025-09-12	0.520	0.610	0.520	0.550	0.550	7,078,948
2025-09-11	0.510	0.520	0.510	0.520	0.520	34,500
2025-09-10	0.520	0.520	0.510	0.520	0.520	35,400
2025-09-09	0.520	0.520	0.510	0.510	0.510	51,800
2025-09-08	0.530	0.530	0.510	0.510	0.510	104,500
2025-09-05	0.520	0.530	0.520	0.530	0.530	48,500
2025-09-04	0.540	0.550	0.520	0.520	0.520	365,800
2025-09-03	0.510	0.550	0.510	0.540	0.540	1,171,300
2025-09-02	0.490	0.530	0.490	0.520	0.520	227,100
2025-09-01	0.510	0.510	0.490	0.490	0.490	44,800
2025-08-29	0.500	0.510	0.500	0.500	0.500	32,200
2025-08-28	0.500	0.510	0.500	0.510	0.510	38,500
2025-08-27	0.520	0.540	0.500	0.500	0.500	538,600
2025-08-26	0.520	0.540	0.500	0.520	0.520	288,300
2025-08-25	0.500	0.510	0.500	0.500	0.500	136,000
2025-08-22	0.500	0.550	0.490	0.490	0.490	1,177,200
2025-08-21	0.480	0.530	0.480	0.490	0.490	303,500
2025-08-20	0.490	0.500	0.470	0.500	0.500	67,000
2025-08-19	0.490	0.500	0.470	0.490	0.490	133,000
2025-08-18	0.480	0.490	0.480	0.490	0.490	159,400
2025-08-15	0.510	0.530	0.490	0.490	0.490	423,700
2025-08-14	0.540	0.540	0.510	0.530	0.530	168,500
2025-08-13	0.550	0.550	0.530	0.550	0.550	112,900
2025-08-08	0.570	0.570	0.550	0.550	0.550	330,800
2025-08-07	0.510	0.620	0.510	0.550	0.550	3,193,100
2025-08-06	0.510	0.510	0.500	0.510	0.510	67,200
2025-08-05	0.510	0.520	0.510	0.510	0.510	80,400
2025-08-04	0.520	0.530	0.510	0.510	0.510	32,200
2025-08-01	0.520	0.540	0.520	0.520	0.520	82,000
2025-07-31	0.570	0.570	0.520	0.520	0.520	389,000
2025-07-30	0.550	0.580	0.550	0.560	0.560	73,300
2025-07-29	0.540	0.580	0.540	0.550	0.550	204,500
2025-07-25	0.510	0.600	0.500	0.540	0.540	2,110,400

← NewerPage 5 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.