Sivarom Real Estate PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.600	0.620	0.600	0.600	0.600	42,400
2025-04-22	0.600	0.610	0.590	0.600	0.600	15,000
2025-04-21	0.590	0.610	0.590	0.600	0.600	37,500
2025-04-18	0.600	0.610	0.600	0.610	0.610	14,900
2025-04-17	0.610	0.620	0.600	0.600	0.600	43,007
2025-04-16	0.600	0.610	0.600	0.610	0.610	2,600
2025-04-11	0.580	0.600	0.580	0.590	0.590	49,900
2025-04-10	0.590	0.610	0.590	0.600	0.600	93,900
2025-04-09	0.580	0.580	0.580	0.580	0.580	273,910
2025-04-08	0.590	0.610	0.580	0.580	0.580	387,500
2025-04-04	0.630	0.630	0.600	0.610	0.610	145,100
2025-04-03	0.630	0.640	0.610	0.630	0.630	245,700
2025-04-02	0.650	0.700	0.640	0.640	0.640	257,500
2025-04-01	0.670	0.680	0.640	0.650	0.650	96,600
2025-03-31	0.670	0.670	0.630	0.670	0.670	188,000
2025-03-28	0.700	0.710	0.660	0.670	0.670	495,800
2025-03-27	0.790	0.820	0.700	0.710	0.710	4,035,100
2025-03-26	0.600	0.800	0.600	0.800	0.800	6,120,901
2025-03-25	0.610	0.620	0.600	0.610	0.610	110,600
2025-03-24	0.620	0.620	0.600	0.610	0.610	62,400
2025-03-21	0.610	0.620	0.600	0.620	0.620	187,400
2025-03-20	0.610	0.630	0.600	0.600	0.600	53,100
2025-03-19	0.630	0.650	0.580	0.580	0.580	1,001,200
2025-03-18	0.630	0.630	0.620	0.630	0.630	139,614
2025-03-17	0.610	0.650	0.600	0.610	0.610	262,700
2025-03-14	0.580	0.620	0.580	0.600	0.600	12,601
2025-03-13	0.600	0.610	0.570	0.600	0.600	99,000
2025-03-12	0.590	0.600	0.580	0.590	0.590	9,201
2025-03-11	0.620	0.620	0.570	0.580	0.580	63,000
2025-03-10	0.610	0.620	0.610	0.610	0.610	14,111
2025-03-07	0.600	0.620	0.600	0.610	0.610	47,816
2025-03-06	0.610	0.620	0.600	0.600	0.600	90,229
2025-03-05	0.620	0.620	0.600	0.610	0.610	58,500
2025-03-04	0.600	0.610	0.600	0.610	0.610	176,403
2025-03-03	0.630	0.640	0.600	0.620	0.620	79,410
2025-02-28	0.630	0.630	0.600	0.630	0.630	180,500
2025-02-27	0.620	0.650	0.610	0.630	0.630	84,700
2025-02-26	0.620	0.630	0.600	0.620	0.620	74,100
2025-02-25	0.640	0.650	0.600	0.650	0.650	535,001
2025-02-24	0.660	0.670	0.640	0.640	0.640	38,618
2025-02-21	0.660	0.670	0.650	0.650	0.650	63,916
2025-02-20	0.660	0.680	0.640	0.660	0.660	65,700
2025-02-19	0.670	0.690	0.650	0.650	0.650	539,200
2025-02-18	0.680	0.690	0.670	0.680	0.680	86,300
2025-02-17	0.690	0.690	0.660	0.680	0.680	28,400
2025-02-14	0.670	0.700	0.670	0.690	0.690	211,000
2025-02-13	0.700	0.710	0.640	0.680	0.680	55,400
2025-02-11	0.690	0.700	0.680	0.700	0.700	21,100
2025-02-10	0.710	0.710	0.680	0.690	0.690	38,400
2025-02-07	0.680	0.710	0.680	0.700	0.700	307,900
2025-02-06	0.680	0.710	0.680	0.690	0.690	130,806
2025-02-05	0.700	0.700	0.690	0.690	0.690	139,600
2025-02-04	0.690	0.700	0.690	0.700	0.700	201,000
2025-02-03	0.700	0.700	0.680	0.690	0.690	205,600
2025-01-31	0.710	0.710	0.690	0.690	0.690	474,800
2025-01-30	0.710	0.710	0.700	0.700	0.700	21,300
2025-01-29	0.700	0.720	0.700	0.700	0.700	89,800
2025-01-28	0.700	0.720	0.700	0.700	0.700	77,100
2025-01-27	0.700	0.710	0.690	0.700	0.700	575,502
2025-01-24	0.700	0.700	0.660	0.680	0.680	98,400

← NewerPage 7 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.