Srivichaivejvivat Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	8.100	8.100	8.050	8.100	7.298	38,760
2024-01-25	8.050	8.100	7.900	8.100	7.298	393,300
2024-01-24	7.900	8.050	7.900	8.050	7.253	299,600
2024-01-23	8.000	8.000	7.850	7.950	7.163	169,400
2024-01-22	8.000	8.000	7.900	8.000	7.208	89,700
2024-01-19	8.050	8.100	7.950	8.000	7.208	164,720
2024-01-18	7.850	8.050	7.750	8.050	7.253	241,002
2024-01-17	7.850	7.900	7.800	7.850	7.073	238,146
2024-01-16	7.800	7.850	7.750	7.850	7.073	180,802
2024-01-15	7.750	7.800	7.750	7.800	7.028	69,841
2024-01-12	7.650	7.750	7.650	7.750	6.983	159,601
2024-01-11	7.600	7.750	7.550	7.650	6.892	1,711,000
2024-01-10	7.600	7.650	7.600	7.600	6.847	57,468
2024-01-09	7.600	7.600	7.550	7.600	6.847	110,306
2024-01-08	7.550	7.600	7.500	7.600	6.847	172,706
2024-01-05	7.650	7.650	7.500	7.550	6.802	88,394
2024-01-04	7.600	7.650	7.500	7.650	6.892	77,701
2024-01-03	7.650	7.700	7.550	7.550	6.802	106,501
2024-01-02	7.450	7.700	7.450	7.650	6.892	286,698
2023-12-28	7.350	7.450	7.350	7.450	6.712	118,300
2023-12-27	7.400	7.500	7.350	7.400	6.667	198,305
2023-12-26	7.400	7.450	7.350	7.400	6.667	22,600
2023-12-25	7.400	7.400	7.300	7.400	6.667	81,800
2023-12-22	7.350	7.400	7.300	7.400	6.667	228,630
2023-12-21	7.300	7.350	7.250	7.350	6.622	110,900
2023-12-20	7.400	7.400	7.300	7.350	6.622	60,601
2023-12-19	7.450	7.500	7.350	7.400	6.667	93,705
2023-12-18	7.350	7.450	7.300	7.450	6.712	230,010
2023-12-15	7.200	7.350	7.150	7.350	6.622	909,342
2023-12-14	7.000	7.350	7.000	7.200	6.487	284,631
2023-12-13	7.200	7.200	7.000	7.000	6.307	485,055
2023-12-12	7.250	7.300	7.250	7.250	6.532	89,706
2023-12-08	7.300	7.350	7.050	7.250	6.532	262,050
2023-12-07	7.400	7.450	7.250	7.300	6.577	144,406
2023-12-06	7.500	7.500	7.300	7.450	6.712	226,715
2023-12-04	7.350	7.500	7.350	7.500	6.757	65,207
2023-12-01	7.400	7.400	7.300	7.400	6.667	38,000
2023-11-30	7.450	7.500	7.350	7.400	6.667	87,100
2023-11-29	7.450	7.500	7.400	7.450	6.712	57,328
2023-11-28	7.350	7.500	7.300	7.450	6.712	156,467
2023-11-27	7.350	7.350	7.250	7.350	6.622	50,613
2023-11-24	7.350	7.350	7.250	7.350	6.622	22,891
2023-11-23	7.250	7.350	7.050	7.350	6.622	640,601
2023-11-22	7.250	7.300	7.200	7.250	6.532	221,700
2023-11-21	7.350	7.400	7.200	7.250	6.532	419,600
2023-11-20	7.400	7.400	7.300	7.350	6.622	98,000
2023-11-17	7.350	7.400	7.250	7.400	6.667	151,843
2023-11-16	7.300	7.350	7.250	7.350	6.622	87,200
2023-11-15	7.250	7.350	7.250	7.300	6.577	142,802
2023-11-14	7.300	7.350	7.050	7.250	6.532	189,023
2023-11-13	7.450	7.500	7.250	7.300	6.577	422,306
2023-11-10	7.500	7.550	7.450	7.500	6.757	25,001
2023-11-09	7.500	7.500	7.400	7.500	6.757	21,231
2023-11-08	7.550	7.550	7.450	7.450	6.712	77,500
2023-11-07	7.600	7.600	7.450	7.550	6.802	72,105
2023-11-06	7.500	7.650	7.500	7.600	6.847	452,606
2023-11-03	7.350	7.500	7.350	7.500	6.757	85,803
2023-11-02	7.350	7.350	7.300	7.350	6.622	66,805
2023-11-01	7.400	7.500	7.250	7.300	6.577	193,480
2023-10-31	7.400	7.500	7.300	7.400	6.667	263,719

← NewerPage 12 of 21 · 1,216 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.