Sivarom Real Estate PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 0.660 | 0.730 | 0.650 | 0.680 | 0.680 | 477,400 |
| 2025-01-22 | 0.680 | 0.690 | 0.650 | 0.660 | 0.660 | 106,802 |
| 2025-01-21 | 0.640 | 0.690 | 0.630 | 0.680 | 0.680 | 72,300 |
| 2025-01-20 | 0.620 | 0.710 | 0.620 | 0.640 | 0.640 | 33,200 |
| 2025-01-17 | 0.630 | 0.650 | 0.620 | 0.620 | 0.620 | 197,700 |
| 2025-01-16 | 0.640 | 0.650 | 0.600 | 0.610 | 0.610 | 280,400 |
| 2025-01-15 | 0.640 | 0.670 | 0.630 | 0.630 | 0.630 | 31,085 |
| 2025-01-14 | 0.640 | 0.670 | 0.640 | 0.640 | 0.640 | 95,800 |
| 2025-01-13 | 0.650 | 0.670 | 0.640 | 0.640 | 0.640 | 45,708 |
| 2025-01-10 | 0.660 | 0.660 | 0.630 | 0.640 | 0.640 | 15,515 |
| 2025-01-09 | 0.660 | 0.670 | 0.650 | 0.650 | 0.650 | 106,100 |
| 2025-01-08 | 0.670 | 0.680 | 0.660 | 0.670 | 0.670 | 69,975 |
| 2025-01-07 | 0.660 | 0.680 | 0.660 | 0.660 | 0.660 | 66,418 |
| 2025-01-06 | 0.680 | 0.700 | 0.600 | 0.670 | 0.670 | 412,111 |
| 2025-01-03 | 0.680 | 0.700 | 0.670 | 0.680 | 0.680 | 135,103 |
| 2025-01-02 | 0.670 | 0.700 | 0.670 | 0.680 | 0.680 | 155,600 |
| 2024-12-30 | 0.690 | 0.730 | 0.690 | 0.700 | 0.700 | 160,814 |
| 2024-12-27 | 0.700 | 0.710 | 0.690 | 0.700 | 0.700 | 105,905 |
| 2024-12-26 | 0.660 | 0.720 | 0.660 | 0.700 | 0.700 | 697,169 |
| 2024-12-25 | 0.660 | 0.680 | 0.660 | 0.670 | 0.670 | 150,808 |
| 2024-12-24 | 0.670 | 0.700 | 0.660 | 0.660 | 0.660 | 171,675 |
| 2024-12-23 | 0.650 | 0.710 | 0.650 | 0.660 | 0.660 | 453,501 |
| 2024-12-20 | 0.670 | 0.680 | 0.640 | 0.660 | 0.660 | 348,333 |
| 2024-12-19 | 0.700 | 0.700 | 0.660 | 0.670 | 0.670 | 509,719 |
| 2024-12-18 | 0.650 | 0.800 | 0.650 | 0.700 | 0.700 | 5,309,930 |
| 2024-12-17 | 0.860 | 0.880 | 0.610 | 0.640 | 0.640 | 6,920,908 |
| 2024-12-16 | 0.920 | 0.920 | 0.860 | 0.870 | 0.870 | 429,920 |
| 2024-12-13 | 0.970 | 0.980 | 0.930 | 0.940 | 0.940 | 327,800 |
| 2024-12-12 | 0.990 | 0.990 | 0.970 | 0.980 | 0.980 | 209,400 |
| 2024-12-11 | 0.990 | 1.000 | 0.980 | 0.990 | 0.990 | 300,418 |
| 2024-12-09 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 148,000 |
| 2024-12-06 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 51,400 |
| 2024-12-04 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 109,500 |
| 2024-12-03 | 1.000 | 1.020 | 1.000 | 1.010 | 1.010 | 115,500 |
| 2024-12-02 | 1.010 | 1.020 | 0.990 | 1.000 | 1.000 | 295,605 |
| 2024-11-29 | 1.000 | 1.020 | 1.000 | 1.010 | 1.010 | 322,810 |
| 2024-11-28 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 261,200 |
| 2024-11-27 | 1.040 | 1.050 | 1.010 | 1.040 | 1.040 | 354,300 |
| 2024-11-26 | 1.050 | 1.060 | 1.040 | 1.040 | 1.040 | 202,472 |
| 2024-11-25 | 1.140 | 1.160 | 1.000 | 1.050 | 1.050 | 2,276,876 |
| 2024-11-22 | 1.170 | 1.170 | 1.090 | 1.160 | 1.160 | 963,200 |
| 2024-11-21 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 140,511 |
| 2024-11-20 | 1.180 | 1.200 | 1.100 | 1.180 | 1.180 | 267,700 |
| 2024-11-19 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 34,905 |
| 2024-11-18 | 1.190 | 1.210 | 1.170 | 1.190 | 1.190 | 592,005 |
| 2024-11-15 | 1.190 | 1.200 | 1.170 | 1.200 | 1.200 | 137,011 |
| 2024-11-14 | 1.190 | 1.200 | 1.170 | 1.200 | 1.200 | 70,700 |
| 2024-11-13 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 36,000 |
| 2024-11-12 | 1.200 | 1.220 | 1.190 | 1.200 | 1.200 | 58,301 |
| 2024-11-11 | 1.190 | 1.200 | 1.170 | 1.200 | 1.200 | 150,111 |
| 2024-11-08 | 1.220 | 1.230 | 1.200 | 1.220 | 1.220 | 81,200 |
| 2024-11-07 | 1.240 | 1.260 | 1.200 | 1.220 | 1.220 | 147,100 |
| 2024-11-06 | 1.260 | 1.270 | 1.240 | 1.250 | 1.250 | 74,814 |
| 2024-11-05 | 1.260 | 1.280 | 1.250 | 1.280 | 1.280 | 541,100 |
| 2024-11-04 | 1.270 | 1.270 | 1.240 | 1.260 | 1.260 | 155,001 |
| 2024-11-01 | 1.260 | 1.270 | 1.250 | 1.260 | 1.260 | 15,800 |
| 2024-10-31 | 1.250 | 1.270 | 1.250 | 1.260 | 1.260 | 211,801 |
| 2024-10-30 | 1.260 | 1.290 | 1.240 | 1.260 | 1.260 | 4,945 |
| 2024-10-29 | 1.280 | 1.280 | 1.250 | 1.260 | 1.260 | 230,911 |
| 2024-10-28 | 1.250 | 1.270 | 1.230 | 1.250 | 1.250 | 125,211 |
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.