Srivichaivejvivat Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.300 | 8.400 | 8.300 | 8.300 | 8.300 | 240,682 |
| 2026-10-15 | 8.250 | 8.350 | 8.250 | 8.300 | 8.300 | 256,400 |
| 2026-10-14 | 8.300 | 8.400 | 8.250 | 8.300 | 8.300 | 200,433 |
| 2026-10-12 | 8.350 | 8.350 | 8.200 | 8.350 | 8.350 | 278,341 |
| 2026-10-09 | 8.350 | 8.400 | 8.250 | 8.300 | 8.300 | 95,602 |
| 2026-10-08 | 8.300 | 8.450 | 8.250 | 8.300 | 8.300 | 198,526 |
| 2026-10-07 | 8.400 | 8.400 | 8.250 | 8.350 | 8.350 | 344,617 |
| 2026-10-06 | 8.400 | 8.450 | 8.350 | 8.400 | 8.400 | 250,410 |
| 2026-10-05 | 8.400 | 8.450 | 8.400 | 8.400 | 8.400 | 259,705 |
| 2026-10-02 | 8.450 | 8.500 | 8.350 | 8.450 | 8.450 | 277,399 |
| 2026-10-01 | 8.450 | 8.550 | 8.450 | 8.450 | 8.450 | 182,914 |
| 2026-09-30 | 8.650 | 8.700 | 8.450 | 8.550 | 8.550 | 410,800 |
| 2026-09-29 | 8.650 | 8.750 | 8.600 | 8.650 | 8.650 | 198,600 |
| 2026-09-28 | 8.700 | 8.750 | 8.650 | 8.700 | 8.700 | 300,000 |
| 2026-09-25 | 8.700 | 8.800 | 8.700 | 8.700 | 8.700 | 140,634 |
| 2026-09-24 | 8.750 | 8.750 | 8.650 | 8.700 | 8.700 | 487,701 |
| 2026-09-23 | 8.850 | 8.850 | 8.750 | 8.750 | 8.750 | 385,701 |
| 2026-09-22 | 8.900 | 8.950 | 8.700 | 8.800 | 8.800 | 474,535 |
| 2026-09-21 | 8.800 | 8.950 | 8.750 | 8.950 | 8.950 | 269,497 |
| 2026-09-18 | 8.800 | 8.950 | 8.750 | 8.750 | 8.750 | 764,806 |
| 2026-09-17 | 8.950 | 9.000 | 8.550 | 8.700 | 8.700 | 1,276,047 |
| 2026-09-16 | 9.450 | 9.450 | 8.850 | 8.850 | 8.850 | 2,691,338 |
| 2026-09-15 | 8.450 | 9.450 | 8.450 | 9.300 | 9.300 | 130,180,469 |
| 2026-09-14 | 8.450 | 8.500 | 8.400 | 8.400 | 8.400 | 162,400 |
| 2026-09-11 | 8.400 | 8.600 | 8.400 | 8.450 | 8.450 | 140,301 |
| 2026-09-10 | 8.450 | 8.600 | 8.400 | 8.500 | 8.500 | 181,520 |
| 2026-09-09 | 8.450 | 8.500 | 8.400 | 8.450 | 8.450 | 159,333 |
| 2026-09-08 | 8.450 | 8.500 | 8.350 | 8.400 | 8.400 | 338,100 |
| 2026-09-07 | 8.500 | 8.550 | 8.400 | 8.400 | 8.400 | 299,868 |
| 2026-09-04 | 8.500 | 8.600 | 8.450 | 8.500 | 8.500 | 251,602 |
| 2026-09-03 | 8.400 | 8.500 | 8.400 | 8.400 | 8.400 | 678,000 |
| 2026-09-02 | 8.450 | 8.500 | 8.350 | 8.450 | 8.450 | 188,600 |
| 2026-09-01 | 8.700 | 8.700 | 8.450 | 8.450 | 8.450 | 576,159 |
| 2026-08-31 | 8.750 | 8.750 | 8.700 | 8.750 | 8.750 | 206,669 |
| 2026-08-28 | 8.750 | 8.800 | 8.700 | 8.800 | 8.800 | 91,801 |
| 2026-08-27 | 8.800 | 8.850 | 8.700 | 8.750 | 8.750 | 254,400 |
| 2026-08-26 | 8.850 | 8.900 | 8.750 | 8.800 | 8.800 | 388,100 |
| 2026-08-25 | 8.750 | 8.900 | 8.700 | 8.800 | 8.800 | 249,723 |
| 2026-08-24 | 8.850 | 8.850 | 8.750 | 8.750 | 8.750 | 171,911 |
| 2026-08-21 | 8.950 | 8.950 | 8.750 | 8.800 | 8.800 | 152,701 |
| 2026-08-20 | 8.700 | 8.800 | 8.700 | 8.800 | 8.800 | 129,715 |
| 2026-08-19 | 8.700 | 8.750 | 8.650 | 8.700 | 8.700 | 85,101 |
| 2026-08-18 | 8.700 | 8.700 | 8.500 | 8.650 | 8.650 | 297,728 |
| 2026-08-17 | 9.000 | 9.000 | 8.650 | 8.650 | 8.650 | 568,618 |
| 2026-08-14 | 9.100 | 9.100 | 9.050 | 9.050 | 9.050 | 274,201 |
| 2026-08-13 | 9.050 | 9.150 | 8.950 | 9.000 | 9.000 | 264,367 |
| 2026-08-11 | 8.900 | 9.050 | 8.900 | 9.000 | 9.000 | 190,486 |
| 2026-08-10 | 9.000 | 9.100 | 8.900 | 8.900 | 8.900 | 183,007 |
| 2026-08-07 | 9.150 | 9.250 | 8.900 | 8.950 | 8.950 | 403,035 |
| 2026-08-06 | 8.700 | 9.100 | 8.650 | 9.100 | 9.100 | 390,895 |
| 2026-08-05 | 8.750 | 8.800 | 8.650 | 8.700 | 8.700 | 213,505 |
| 2026-08-04 | 8.650 | 8.750 | 8.650 | 8.700 | 8.700 | 269,525 |
| 2026-08-03 | 8.550 | 8.650 | 8.550 | 8.650 | 8.650 | 93,963 |
| 2026-07-31 | 8.500 | 8.550 | 8.450 | 8.550 | 8.550 | 91,602 |
| 2026-07-30 | 8.550 | 8.550 | 8.450 | 8.450 | 8.450 | 177,388 |
| 2026-07-27 | 8.600 | 8.600 | 8.550 | 8.550 | 8.550 | 145,201 |
| 2026-07-24 | 8.300 | 8.650 | 8.300 | 8.550 | 8.550 | 331,541 |
| 2026-07-23 | 8.350 | 8.450 | 8.300 | 8.350 | 8.350 | 87,517 |
| 2026-07-22 | 8.450 | 8.500 | 8.300 | 8.300 | 8.300 | 337,606 |
| 2026-07-21 | 8.550 | 8.550 | 8.450 | 8.500 | 8.500 | 148,506 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-13 | 0.4000 THB |
| 2025-03-13 | 0.2500 THB |
| 2024-03-26 | 0.2000 THB |
| 2023-03-10 | 0.4500 THB |
| 2022-03-09 | 0.5000 THB |
| 2021-03-05 | 0.1250 THB |
| 2020-03-11 | 0.1400 THB |
| 2019-03-14 | 0.1200 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.