Srivichaivejvivat Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.000 | 8.050 | 7.850 | 8.000 | 7.403 | 546,578 |
| 2024-04-25 | 7.900 | 8.050 | 7.850 | 8.050 | 7.449 | 576,232 |
| 2024-04-24 | 7.850 | 8.000 | 7.800 | 7.900 | 7.310 | 160,070 |
| 2024-04-23 | 7.800 | 7.900 | 7.800 | 7.850 | 7.264 | 317,505 |
| 2024-04-22 | 7.650 | 7.800 | 7.600 | 7.800 | 7.218 | 537,401 |
| 2024-04-19 | 7.600 | 7.650 | 7.550 | 7.650 | 7.079 | 261,132 |
| 2024-04-18 | 7.550 | 7.650 | 7.500 | 7.650 | 7.079 | 164,940 |
| 2024-04-17 | 7.450 | 7.550 | 7.400 | 7.500 | 6.940 | 229,938 |
| 2024-04-11 | 7.400 | 7.450 | 7.350 | 7.450 | 6.894 | 113,320 |
| 2024-04-10 | 7.350 | 7.400 | 7.300 | 7.400 | 6.847 | 42,620 |
| 2024-04-09 | 7.350 | 7.400 | 7.350 | 7.400 | 6.847 | 74,360 |
| 2024-04-05 | 7.250 | 7.400 | 7.250 | 7.300 | 6.755 | 167,310 |
| 2024-04-04 | 7.200 | 7.250 | 7.150 | 7.250 | 6.709 | 106,706 |
| 2024-04-03 | 7.150 | 7.200 | 7.100 | 7.200 | 6.662 | 233,410 |
| 2024-04-02 | 7.200 | 7.250 | 7.100 | 7.200 | 6.662 | 134,953 |
| 2024-04-01 | 7.150 | 7.250 | 7.150 | 7.200 | 6.662 | 119,140 |
| 2024-03-29 | 7.150 | 7.200 | 7.100 | 7.200 | 6.662 | 287,901 |
| 2024-03-28 | 7.250 | 7.250 | 7.150 | 7.200 | 6.662 | 225,410 |
| 2024-03-27 | 7.300 | 7.350 | 7.200 | 7.200 | 6.662 | 288,919 |
| 2024-03-26 | 7.350 | 7.350 | 7.300 | 7.300 | 6.755 | 517,346 |
| 2024-03-25 | 7.650 | 7.700 | 7.500 | 7.600 | 6.847 | 499,432 |
| 2024-03-22 | 7.700 | 7.700 | 7.600 | 7.650 | 6.892 | 176,246 |
| 2024-03-21 | 7.650 | 7.750 | 7.650 | 7.700 | 6.938 | 199,402 |
| 2024-03-20 | 7.750 | 7.750 | 7.650 | 7.750 | 6.983 | 129,836 |
| 2024-03-19 | 7.750 | 7.750 | 7.650 | 7.750 | 6.983 | 565,628 |
| 2024-03-18 | 7.800 | 7.850 | 7.700 | 7.750 | 6.983 | 717,725 |
| 2024-03-15 | 7.950 | 7.950 | 7.800 | 7.850 | 7.073 | 743,817 |
| 2024-03-14 | 8.100 | 8.100 | 7.950 | 8.000 | 7.208 | 520,216 |
| 2024-03-13 | 8.100 | 8.200 | 8.000 | 8.100 | 7.298 | 381,300 |
| 2024-03-12 | 8.150 | 8.150 | 8.000 | 8.050 | 7.253 | 220,500 |
| 2024-03-11 | 8.200 | 8.250 | 8.050 | 8.150 | 7.343 | 295,000 |
| 2024-03-08 | 8.100 | 8.300 | 8.100 | 8.200 | 7.388 | 244,200 |
| 2024-03-07 | 8.150 | 8.150 | 8.050 | 8.150 | 7.343 | 112,844 |
| 2024-03-06 | 8.150 | 8.200 | 8.100 | 8.100 | 7.298 | 239,199 |
| 2024-03-05 | 7.950 | 8.150 | 7.800 | 8.150 | 7.343 | 228,720 |
| 2024-03-04 | 8.050 | 8.050 | 7.900 | 7.950 | 7.163 | 141,801 |
| 2024-03-01 | 8.200 | 8.200 | 8.000 | 8.050 | 7.253 | 501,400 |
| 2024-02-29 | 8.100 | 8.200 | 8.000 | 8.150 | 7.343 | 588,500 |
| 2024-02-28 | 8.150 | 8.200 | 8.050 | 8.150 | 7.343 | 538,456 |
| 2024-02-27 | 8.250 | 8.250 | 8.150 | 8.200 | 7.388 | 208,675 |
| 2024-02-23 | 8.350 | 8.350 | 8.150 | 8.250 | 7.433 | 346,113 |
| 2024-02-22 | 8.350 | 8.350 | 8.200 | 8.300 | 7.478 | 259,022 |
| 2024-02-21 | 8.250 | 8.300 | 8.100 | 8.300 | 7.478 | 367,545 |
| 2024-02-20 | 8.400 | 8.500 | 8.200 | 8.200 | 7.388 | 1,421,632 |
| 2024-02-19 | 8.000 | 8.000 | 7.950 | 8.000 | 7.208 | 85,402 |
| 2024-02-16 | 8.000 | 8.000 | 7.950 | 8.000 | 7.208 | 195,254 |
| 2024-02-15 | 7.950 | 8.050 | 7.900 | 8.000 | 7.208 | 50,800 |
| 2024-02-14 | 7.900 | 8.000 | 7.850 | 7.900 | 7.118 | 332,111 |
| 2024-02-13 | 7.900 | 7.900 | 7.850 | 7.900 | 7.118 | 16,706 |
| 2024-02-12 | 7.950 | 7.950 | 7.850 | 7.900 | 7.118 | 231,394 |
| 2024-02-09 | 7.950 | 7.950 | 7.850 | 7.950 | 7.163 | 47,937 |
| 2024-02-08 | 7.900 | 7.950 | 7.850 | 7.950 | 7.163 | 79,409 |
| 2024-02-07 | 7.850 | 7.900 | 7.850 | 7.900 | 7.118 | 47,837 |
| 2024-02-06 | 7.800 | 7.950 | 7.800 | 7.900 | 7.118 | 92,139 |
| 2024-02-05 | 7.850 | 7.850 | 7.700 | 7.850 | 7.073 | 207,405 |
| 2024-02-02 | 7.950 | 8.000 | 7.800 | 7.900 | 7.118 | 225,150 |
| 2024-02-01 | 8.000 | 8.000 | 7.900 | 8.000 | 7.208 | 26,288 |
| 2024-01-31 | 7.950 | 8.050 | 7.900 | 8.000 | 7.208 | 102,314 |
| 2024-01-30 | 8.050 | 8.100 | 8.000 | 8.050 | 7.253 | 354,400 |
| 2024-01-29 | 8.100 | 8.100 | 8.000 | 8.050 | 7.253 | 34,007 |
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.