Srivichaivejvivat Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 10.300 | 10.500 | 10.200 | 10.500 | 9.716 | 470,149 |
| 2024-07-25 | 10.400 | 10.500 | 10.200 | 10.300 | 9.531 | 311,908 |
| 2024-07-24 | 10.100 | 10.700 | 10.100 | 10.400 | 9.623 | 645,400 |
| 2024-07-23 | 10.400 | 10.500 | 10.000 | 10.200 | 9.438 | 1,089,574 |
| 2024-07-19 | 10.500 | 10.500 | 10.400 | 10.400 | 9.623 | 285,514 |
| 2024-07-18 | 10.500 | 10.700 | 10.100 | 10.500 | 9.716 | 1,274,858 |
| 2024-07-17 | 10.800 | 11.000 | 10.400 | 10.600 | 9.808 | 1,301,505 |
| 2024-07-16 | 10.900 | 11.000 | 10.600 | 10.900 | 10.086 | 754,756 |
| 2024-07-15 | 10.900 | 11.900 | 10.800 | 10.900 | 10.086 | 6,756,953 |
| 2024-07-12 | 10.600 | 10.900 | 10.600 | 10.900 | 10.086 | 717,043 |
| 2024-07-11 | 10.800 | 11.100 | 10.400 | 10.600 | 9.808 | 1,765,178 |
| 2024-07-10 | 11.200 | 11.200 | 10.700 | 10.800 | 9.993 | 1,076,753 |
| 2024-07-09 | 11.300 | 11.300 | 10.900 | 11.100 | 10.271 | 992,067 |
| 2024-07-08 | 10.100 | 11.300 | 10.100 | 11.200 | 10.364 | 7,347,026 |
| 2024-07-05 | 10.000 | 10.100 | 10.000 | 10.100 | 9.346 | 404,710 |
| 2024-07-04 | 10.100 | 10.300 | 10.000 | 10.000 | 9.253 | 811,933 |
| 2024-07-03 | 10.100 | 10.200 | 9.900 | 10.200 | 9.438 | 1,182,030 |
| 2024-07-02 | 10.100 | 10.200 | 9.950 | 10.100 | 9.346 | 1,431,801 |
| 2024-07-01 | 10.300 | 10.300 | 10.000 | 10.100 | 9.346 | 2,093,382 |
| 2024-06-28 | 9.950 | 10.200 | 9.800 | 10.000 | 9.253 | 3,641,785 |
| 2024-06-27 | 9.850 | 10.100 | 9.650 | 9.950 | 9.207 | 2,835,415 |
| 2024-06-26 | 9.300 | 10.400 | 9.250 | 9.950 | 9.207 | 11,159,730 |
| 2024-06-25 | 9.000 | 9.350 | 8.850 | 9.300 | 8.606 | 3,893,164 |
| 2024-06-24 | 7.900 | 8.850 | 7.900 | 8.850 | 8.189 | 6,980,520 |
| 2024-06-21 | 7.900 | 7.900 | 7.850 | 7.900 | 7.310 | 278,271 |
| 2024-06-20 | 7.900 | 7.950 | 7.850 | 7.900 | 7.310 | 158,100 |
| 2024-06-19 | 7.950 | 7.950 | 7.750 | 7.900 | 7.310 | 586,632 |
| 2024-06-18 | 7.850 | 7.950 | 7.850 | 7.950 | 7.356 | 449,938 |
| 2024-06-17 | 7.850 | 7.950 | 7.750 | 7.850 | 7.264 | 1,037,074 |
| 2024-06-14 | 7.900 | 7.950 | 7.850 | 7.850 | 7.264 | 1,057,904 |
| 2024-06-13 | 7.850 | 7.900 | 7.800 | 7.900 | 7.310 | 382,379 |
| 2024-06-12 | 7.950 | 7.950 | 7.800 | 7.900 | 7.310 | 791,533 |
| 2024-06-11 | 7.950 | 8.000 | 7.900 | 8.000 | 7.403 | 974,302 |
| 2024-06-10 | 8.000 | 8.000 | 7.900 | 7.950 | 7.356 | 200,816 |
| 2024-06-07 | 7.950 | 8.000 | 7.850 | 8.000 | 7.403 | 1,327,789 |
| 2024-06-06 | 8.000 | 8.000 | 7.900 | 7.950 | 7.356 | 422,160 |
| 2024-06-05 | 7.950 | 8.000 | 7.850 | 7.950 | 7.356 | 850,697 |
| 2024-06-04 | 8.050 | 8.050 | 7.900 | 7.950 | 7.356 | 1,648,717 |
| 2024-05-31 | 8.050 | 8.100 | 8.000 | 8.050 | 7.449 | 485,429 |
| 2024-05-30 | 8.050 | 8.100 | 7.950 | 8.000 | 7.403 | 1,122,499 |
| 2024-05-29 | 8.000 | 8.200 | 8.000 | 8.050 | 7.449 | 3,189,455 |
| 2024-05-28 | 8.050 | 8.050 | 7.950 | 8.000 | 7.403 | 118,052 |
| 2024-05-27 | 7.950 | 8.050 | 7.950 | 8.050 | 7.449 | 1,335,909 |
| 2024-05-24 | 7.900 | 7.950 | 7.900 | 7.950 | 7.356 | 141,797 |
| 2024-05-23 | 7.900 | 7.950 | 7.850 | 7.950 | 7.356 | 546,006 |
| 2024-05-21 | 7.900 | 7.950 | 7.900 | 7.900 | 7.310 | 249,844 |
| 2024-05-20 | 8.000 | 8.050 | 7.900 | 8.000 | 7.403 | 761,863 |
| 2024-05-17 | 8.000 | 8.100 | 7.900 | 8.000 | 7.403 | 920,311 |
| 2024-05-16 | 7.950 | 8.000 | 7.900 | 8.000 | 7.403 | 691,210 |
| 2024-05-15 | 7.850 | 8.000 | 7.800 | 8.000 | 7.403 | 1,510,911 |
| 2024-05-14 | 7.650 | 7.700 | 7.600 | 7.700 | 7.125 | 95,301 |
| 2024-05-13 | 7.850 | 7.850 | 7.650 | 7.650 | 7.079 | 252,300 |
| 2024-05-10 | 7.800 | 7.850 | 7.750 | 7.850 | 7.264 | 100,623 |
| 2024-05-09 | 7.850 | 7.900 | 7.750 | 7.800 | 7.218 | 269,832 |
| 2024-05-08 | 7.900 | 8.000 | 7.850 | 7.900 | 7.310 | 932,417 |
| 2024-05-07 | 7.950 | 8.000 | 7.800 | 7.950 | 7.356 | 972,560 |
| 2024-05-03 | 8.000 | 8.000 | 7.900 | 7.950 | 7.356 | 175,059 |
| 2024-05-02 | 8.000 | 8.000 | 7.900 | 8.000 | 7.403 | 398,760 |
| 2024-04-30 | 8.000 | 8.050 | 7.950 | 8.050 | 7.449 | 282,208 |
| 2024-04-29 | 8.000 | 8.050 | 8.000 | 8.000 | 7.403 | 368,620 |
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.