Srivichaivejvivat Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.300	7.400	7.250	7.400	6.667	137,501
2023-10-27	7.100	7.300	7.100	7.300	6.577	182,606
2023-10-26	7.300	7.350	7.100	7.200	6.487	184,378
2023-10-25	7.250	7.350	7.250	7.350	6.622	126,853
2023-10-24	7.150	7.300	7.100	7.300	6.577	300,810
2023-10-20	7.200	7.200	7.100	7.150	6.442	98,745
2023-10-19	7.200	7.250	7.150	7.200	6.487	27,300
2023-10-18	7.250	7.300	7.100	7.250	6.532	422,146
2023-10-17	7.250	7.300	7.200	7.300	6.577	37,454
2023-10-16	7.400	7.400	7.150	7.200	6.487	1,198,610
2023-10-12	7.400	7.450	7.300	7.450	6.712	132,099
2023-10-11	7.350	7.400	7.350	7.400	6.667	95,307
2023-10-10	7.300	7.350	7.250	7.350	6.622	142,506
2023-10-09	7.350	7.400	7.250	7.300	6.577	300,014
2023-10-06	7.300	7.450	7.250	7.300	6.577	293,920
2023-10-05	7.400	7.400	7.250	7.300	6.577	175,610
2023-10-04	7.550	7.550	7.000	7.400	6.667	990,337
2023-10-03	7.600	7.600	7.400	7.550	6.802	515,011
2023-10-02	7.700	7.750	7.550	7.600	6.847	331,503
2023-09-29	7.750	7.750	7.700	7.750	6.983	72,212
2023-09-28	7.750	7.800	7.700	7.700	6.938	45,220
2023-09-27	7.750	7.750	7.700	7.700	6.938	132,100
2023-09-26	7.900	7.900	7.700	7.700	6.938	139,412
2023-09-25	7.950	8.000	7.800	7.900	7.118	188,500
2023-09-22	7.800	8.000	7.750	7.950	7.163	1,210,501
2023-09-21	7.800	7.850	7.650	7.850	7.073	318,672
2023-09-20	7.800	7.850	7.750	7.850	7.073	115,400
2023-09-19	7.900	7.900	7.800	7.850	7.073	134,825
2023-09-18	8.000	8.000	7.850	7.900	7.118	255,114
2023-09-15	8.000	8.000	7.900	8.000	7.208	120,400
2023-09-14	8.050	8.050	7.900	8.000	7.208	149,104
2023-09-13	8.050	8.100	8.000	8.000	7.208	169,482
2023-09-12	7.900	8.050	7.900	8.050	7.253	130,705
2023-09-11	7.950	7.950	7.850	7.950	7.163	72,199
2023-09-08	8.000	8.000	7.900	7.950	7.163	133,675
2023-09-07	7.950	8.000	7.950	8.000	7.208	55,000
2023-09-06	8.000	8.050	7.900	8.000	7.208	98,093
2023-09-05	8.000	8.050	7.950	8.000	7.208	76,300
2023-09-04	8.150	8.150	7.950	8.000	7.208	108,509
2023-09-01	8.200	8.200	8.050	8.150	7.343	62,502
2023-08-31	8.200	8.200	8.100	8.200	7.388	181,906
2023-08-30	8.050	8.200	8.000	8.200	7.388	222,010
2023-08-29	8.000	8.050	8.000	8.050	7.253	123,718
2023-08-28	8.100	8.100	8.000	8.050	7.253	124,063
2023-08-25	8.050	8.100	8.000	8.100	7.298	202,300
2023-08-24	7.950	8.100	7.950	8.050	7.253	189,948
2023-08-23	7.900	8.000	7.850	8.000	7.208	371,611
2023-08-22	7.650	7.900	7.650	7.900	7.118	350,566
2023-08-21	7.650	7.700	7.550	7.700	6.938	906,125
2023-08-18	7.750	7.750	7.550	7.650	6.892	250,812
2023-08-17	7.700	7.750	7.700	7.750	6.983	191,141
2023-08-16	7.850	7.900	7.650	7.750	6.983	1,004,713
2023-08-15	7.800	7.900	7.750	7.850	7.073	425,506
2023-08-11	7.850	7.900	7.800	7.850	7.073	107,801
2023-08-10	7.850	7.850	7.800	7.850	7.073	49,400
2023-08-09	7.900	7.900	7.750	7.850	7.073	147,701
2023-08-08	7.900	7.900	7.850	7.900	7.118	60,002
2023-08-07	7.900	7.900	7.850	7.900	7.118	40,814
2023-08-04	7.900	7.900	7.800	7.900	7.118	22,430
2023-08-03	7.900	7.900	7.850	7.900	7.118	52,680

← NewerPage 13 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.