Sivarom Real Estate PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.500	0.520	0.500	0.510	0.510	159,700
2025-07-23	0.510	0.520	0.490	0.500	0.500	112,400
2025-07-22	0.510	0.550	0.480	0.500	0.500	575,800
2025-07-21	0.510	0.540	0.510	0.520	0.520	111,000
2025-07-18	0.520	0.520	0.520	0.520	0.520	24,100
2025-07-17	0.510	0.520	0.510	0.510	0.510	153,700
2025-07-16	0.510	0.520	0.510	0.510	0.510	14,500
2025-07-15	0.520	0.530	0.520	0.520	0.520	14,100
2025-07-14	0.520	0.550	0.490	0.520	0.520	921,400
2025-07-11	0.520	0.530	0.510	0.510	0.510	93,300
2025-07-09	0.520	0.560	0.500	0.520	0.520	916,100
2025-07-08	0.520	0.520	0.500	0.500	0.500	41,900
2025-07-07	0.470	0.570	0.470	0.520	0.520	1,421,900
2025-07-04	0.500	0.570	0.490	0.490	0.490	971,300
2025-07-03	0.470	0.500	0.470	0.490	0.490	108,100
2025-07-02	0.480	0.490	0.480	0.490	0.490	1,400
2025-07-01	0.470	0.500	0.470	0.480	0.480	4,700
2025-06-30	0.490	0.500	0.470	0.500	0.500	17,100
2025-06-27	0.500	0.510	0.480	0.490	0.490	6,200
2025-06-26	0.490	0.510	0.490	0.500	0.500	14,300
2025-06-25	0.490	0.500	0.480	0.490	0.490	5,000
2025-06-24	0.470	0.500	0.470	0.490	0.490	18,000
2025-06-23	0.470	0.480	0.460	0.470	0.470	90,700
2025-06-20	0.470	0.500	0.470	0.490	0.490	27,300
2025-06-19	0.490	0.490	0.460	0.490	0.490	174,300
2025-06-18	0.520	0.530	0.500	0.500	0.500	52,400
2025-06-17	0.530	0.540	0.510	0.510	0.510	57,600
2025-06-16	0.530	0.530	0.510	0.530	0.530	57,000
2025-06-13	0.540	0.550	0.530	0.530	0.530	28,900
2025-06-12	0.550	0.560	0.550	0.550	0.550	16,900
2025-06-11	0.570	0.570	0.550	0.560	0.560	301,600
2025-06-10	0.560	0.580	0.550	0.550	0.550	225,900
2025-06-09	0.560	0.580	0.560	0.560	0.560	98,800
2025-06-06	0.580	0.580	0.580	0.580	0.580	300
2025-06-05	0.580	0.590	0.570	0.570	0.570	26,100
2025-06-04	0.580	0.590	0.570	0.580	0.580	15,700
2025-05-30	0.570	0.600	0.570	0.580	0.580	32,200
2025-05-29	0.580	0.580	0.570	0.570	0.570	97,600
2025-05-28	0.580	0.590	0.570	0.580	0.580	47,400
2025-05-27	0.580	0.600	0.570	0.580	0.580	83,300
2025-05-26	0.580	0.580	0.570	0.580	0.580	18,900
2025-05-23	0.580	0.590	0.580	0.580	0.580	25,500
2025-05-22	0.580	0.580	0.580	0.580	0.580	20,300
2025-05-21	0.590	0.590	0.580	0.580	0.580	33,700
2025-05-20	0.590	0.600	0.580	0.580	0.580	146,100
2025-05-19	0.600	0.600	0.590	0.600	0.600	700
2025-05-16	0.600	0.600	0.590	0.590	0.590	25,300
2025-05-15	0.590	0.600	0.590	0.600	0.600	71,200
2025-05-14	0.590	0.640	0.590	0.590	0.590	623,300
2025-05-13	0.600	0.600	0.590	0.600	0.600	73,800
2025-05-09	0.600	0.610	0.590	0.600	0.600	157,200
2025-05-08	0.590	0.600	0.590	0.590	0.590	81,500
2025-05-07	0.590	0.610	0.590	0.610	0.610	144,400
2025-05-06	0.600	0.610	0.600	0.600	0.600	41,400
2025-05-02	0.610	0.620	0.600	0.600	0.600	107,500
2025-04-30	0.620	0.630	0.610	0.620	0.620	71,300
2025-04-29	0.600	0.600	0.590	0.600	0.600	32,700
2025-04-28	0.590	0.610	0.590	0.600	0.600	7,010
2025-04-25	0.600	0.610	0.590	0.590	0.590	90,600
2025-04-24	0.600	0.610	0.600	0.600	0.600	39,100

← NewerPage 6 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.