Sivarom Real Estate PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.310	0.320	0.300	0.310	0.310	57,800
2026-10-19	0.320	0.320	0.310	0.320	0.320	131,700
2026-10-15	0.320	0.330	0.300	0.320	0.320	455,439
2026-10-14	0.300	0.330	0.300	0.330	0.330	426,300
2026-10-12	0.300	0.310	0.300	0.300	0.300	52,699
2026-10-09	0.310	0.310	0.310	0.310	0.310	4,700
2026-10-08	0.310	0.320	0.300	0.300	0.300	117,710
2026-10-07	0.320	0.320	0.310	0.310	0.310	133,249
2026-10-06	0.310	0.330	0.310	0.320	0.320	952,200
2026-10-05	0.310	0.310	0.300	0.310	0.310	79,679
2026-10-02	0.300	0.310	0.300	0.310	0.310	1,200
2026-10-01	0.310	0.310	0.310	0.310	0.310	4,300
2026-09-30	0.310	0.310	0.300	0.310	0.310	44,000
2026-09-29	0.300	0.310	0.300	0.310	0.310	77,000
2026-09-28	0.300	0.310	0.300	0.300	0.300	11,200
2026-09-25	0.300	0.310	0.300	0.310	0.310	126,000
2026-09-24	0.320	0.320	0.300	0.300	0.300	456,900
2026-09-23	0.320	0.330	0.310	0.320	0.320	536,700
2026-09-22	0.320	0.330	0.310	0.330	0.330	121,400
2026-09-21	0.320	0.320	0.310	0.320	0.320	184,911
2026-09-18	0.330	0.330	0.310	0.320	0.320	1,409,000
2026-09-17	0.330	0.340	0.330	0.330	0.330	108,300
2026-09-16	0.340	0.340	0.330	0.330	0.330	27,800
2026-09-15	0.340	0.340	0.330	0.330	0.330	21,300
2026-09-14	0.370	0.370	0.320	0.330	0.330	2,658,720
2026-09-11	0.370	0.370	0.360	0.360	0.360	243,200
2026-09-10	0.370	0.370	0.360	0.370	0.370	64,900
2026-09-09	0.370	0.380	0.370	0.370	0.370	63,200
2026-09-08	0.370	0.370	0.360	0.370	0.370	64,501
2026-09-07	0.380	0.380	0.370	0.370	0.370	444,007
2026-09-04	0.370	0.380	0.370	0.370	0.370	92,101
2026-09-03	0.370	0.380	0.370	0.380	0.380	330,200
2026-09-02	0.390	0.390	0.370	0.370	0.370	758,003
2026-09-01	0.390	0.390	0.390	0.390	0.390	352,210
2026-08-31	0.380	0.410	0.380	0.390	0.390	391,900
2026-08-28	0.380	0.390	0.380	0.380	0.380	361,200
2026-08-27	0.380	0.390	0.380	0.390	0.390	195,400
2026-08-26	0.380	0.390	0.380	0.380	0.380	383,100
2026-08-25	0.380	0.420	0.380	0.380	0.380	4,642,301
2026-08-24	0.360	0.390	0.360	0.370	0.370	2,717,603
2026-08-21	0.350	0.360	0.350	0.360	0.360	189,500
2026-08-20	0.350	0.360	0.350	0.360	0.360	40,100
2026-08-19	0.350	0.360	0.350	0.360	0.360	117,700
2026-08-18	0.360	0.370	0.350	0.350	0.350	85,205
2026-08-17	0.360	0.370	0.350	0.370	0.370	184,800
2026-08-14	0.350	0.360	0.350	0.360	0.360	312,705
2026-08-13	0.360	0.370	0.350	0.350	0.350	301,900
2026-08-11	0.370	0.370	0.360	0.360	0.360	261,400
2026-08-10	0.360	0.370	0.360	0.370	0.370	203,100
2026-08-07	0.350	0.370	0.350	0.370	0.370	368,306
2026-08-06	0.350	0.360	0.350	0.360	0.360	116,105
2026-08-05	0.350	0.360	0.350	0.360	0.360	259,700
2026-08-04	0.360	0.360	0.350	0.360	0.360	120,100
2026-08-03	0.360	0.370	0.350	0.360	0.360	242,207
2026-07-31	0.350	0.360	0.350	0.360	0.360	129,801
2026-07-30	0.360	0.370	0.350	0.360	0.360	390,200
2026-07-27	0.350	0.360	0.340	0.360	0.360	693,800
2026-07-24	0.360	0.360	0.340	0.350	0.350	325,500
2026-07-23	0.360	0.360	0.350	0.360	0.360	925,299
2026-07-22	0.350	0.380	0.340	0.360	0.360	3,240,700

Page 1 of 3 · 122 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.