Sivarom Real Estate PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.240 | 1.260 | 1.230 | 1.260 | 1.260 | 27,700 |
| 2024-10-24 | 1.230 | 1.260 | 1.230 | 1.250 | 1.250 | 32,300 |
| 2024-10-22 | 1.260 | 1.260 | 1.230 | 1.260 | 1.260 | 138,401 |
| 2024-10-21 | 1.280 | 1.280 | 1.250 | 1.260 | 1.260 | 192,000 |
| 2024-10-18 | 1.280 | 1.290 | 1.270 | 1.280 | 1.280 | 30,001 |
| 2024-10-17 | 1.290 | 1.300 | 1.270 | 1.270 | 1.270 | 33,200 |
| 2024-10-16 | 1.280 | 1.290 | 1.260 | 1.290 | 1.290 | 284,900 |
| 2024-10-15 | 1.300 | 1.300 | 1.260 | 1.280 | 1.280 | 160,508 |
| 2024-10-11 | 1.300 | 1.310 | 1.280 | 1.300 | 1.300 | 84,700 |
| 2024-10-10 | 1.290 | 1.310 | 1.280 | 1.310 | 1.310 | 184,500 |
| 2024-10-09 | 1.290 | 1.300 | 1.270 | 1.300 | 1.300 | 172,600 |
| 2024-10-08 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 90,990 |
| 2024-10-07 | 1.300 | 1.320 | 1.280 | 1.300 | 1.300 | 322,300 |
| 2024-10-04 | 1.280 | 1.280 | 1.250 | 1.280 | 1.280 | 74,251 |
| 2024-10-03 | 1.300 | 1.300 | 1.250 | 1.270 | 1.270 | 190,202 |
| 2024-10-02 | 1.320 | 1.450 | 1.260 | 1.300 | 1.300 | 6,594,889 |
| 2024-10-01 | 1.210 | 1.400 | 1.210 | 1.330 | 1.330 | 3,901,501 |
| 2024-09-30 | 1.200 | 1.210 | 1.190 | 1.200 | 1.200 | 19,701 |
| 2024-09-27 | 1.210 | 1.220 | 1.190 | 1.200 | 1.200 | 96,905 |
| 2024-09-26 | 1.240 | 1.240 | 1.190 | 1.200 | 1.200 | 384,009 |
| 2024-09-25 | 1.240 | 1.250 | 1.220 | 1.240 | 1.240 | 83,700 |
| 2024-09-24 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 17,600 |
| 2024-09-23 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 60,826 |
| 2024-09-20 | 1.220 | 1.310 | 1.220 | 1.240 | 1.240 | 361,520 |
| 2024-09-19 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 19,403 |
| 2024-09-18 | 1.200 | 1.250 | 1.200 | 1.230 | 1.230 | 274,103 |
| 2024-09-17 | 1.230 | 1.230 | 1.210 | 1.220 | 1.220 | 53,300 |
| 2024-09-16 | 1.210 | 1.220 | 1.190 | 1.220 | 1.220 | 143,601 |
| 2024-09-13 | 1.240 | 1.250 | 1.180 | 1.220 | 1.220 | 567,690 |
| 2024-09-12 | 1.240 | 1.270 | 1.200 | 1.240 | 1.240 | 106,201 |
| 2024-09-11 | 1.260 | 1.270 | 1.240 | 1.240 | 1.240 | 93,007 |
| 2024-09-10 | 1.280 | 1.290 | 1.250 | 1.260 | 1.260 | 152,875 |
| 2024-09-09 | 1.280 | 1.300 | 1.260 | 1.280 | 1.280 | 114,306 |
| 2024-09-06 | 1.290 | 1.310 | 1.270 | 1.280 | 1.280 | 188,656 |
| 2024-09-05 | 1.280 | 1.290 | 1.270 | 1.280 | 1.280 | 49,300 |
| 2024-09-04 | 1.280 | 1.280 | 1.250 | 1.280 | 1.280 | 85,630 |
| 2024-09-03 | 1.280 | 1.300 | 1.270 | 1.280 | 1.280 | 45,103 |
| 2024-09-02 | 1.290 | 1.290 | 1.270 | 1.280 | 1.280 | 43,600 |
| 2024-08-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 9,700 |
| 2024-08-29 | 1.290 | 1.290 | 1.260 | 1.290 | 1.290 | 149,200 |
| 2024-08-28 | 1.280 | 1.300 | 1.270 | 1.290 | 1.290 | 504,500 |
| 2024-08-27 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 86,402 |
| 2024-08-26 | 1.310 | 1.310 | 1.280 | 1.290 | 1.290 | 176,000 |
| 2024-08-23 | 1.280 | 1.310 | 1.280 | 1.300 | 1.300 | 104,807 |
| 2024-08-22 | 1.290 | 1.300 | 1.270 | 1.280 | 1.280 | 8,100 |
| 2024-08-21 | 1.280 | 1.290 | 1.270 | 1.290 | 1.290 | 83,400 |
| 2024-08-20 | 1.260 | 1.340 | 1.260 | 1.280 | 1.280 | 682,400 |
| 2024-08-19 | 1.260 | 1.270 | 1.240 | 1.250 | 1.250 | 185,110 |
| 2024-08-16 | 1.290 | 1.290 | 1.260 | 1.260 | 1.260 | 43,700 |
| 2024-08-15 | 1.280 | 1.300 | 1.240 | 1.280 | 1.280 | 120,201 |
| 2024-08-14 | 1.300 | 1.300 | 1.200 | 1.200 | 1.200 | 68,300 |
| 2024-08-13 | 1.280 | 1.290 | 1.270 | 1.290 | 1.290 | 66,405 |
| 2024-08-09 | 1.260 | 1.270 | 1.230 | 1.270 | 1.270 | 85,700 |
| 2024-08-08 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 9,101 |
| 2024-08-07 | 1.260 | 1.300 | 1.240 | 1.260 | 1.260 | 167,400 |
| 2024-08-06 | 1.260 | 1.280 | 1.250 | 1.260 | 1.260 | 84,700 |
| 2024-08-05 | 1.270 | 1.300 | 1.260 | 1.270 | 1.270 | 216,600 |
| 2024-08-02 | 1.300 | 1.310 | 1.280 | 1.290 | 1.290 | 104,700 |
| 2024-08-01 | 1.320 | 1.360 | 1.300 | 1.310 | 1.310 | 75,300 |
| 2024-07-31 | 1.310 | 1.330 | 1.310 | 1.310 | 1.310 | 46,201 |
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.