Srivichaivejvivat Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	7.900	7.900	7.850	7.900	7.118	124,544
2023-07-31	7.900	7.900	7.800	7.900	7.118	78,400
2023-07-27	7.800	7.900	7.800	7.900	7.118	88,403
2023-07-26	7.800	7.850	7.750	7.800	7.028	89,900
2023-07-25	7.800	7.850	7.750	7.800	7.028	81,468
2023-07-24	7.850	7.850	7.800	7.800	7.028	89,015
2023-07-21	7.900	7.900	7.800	7.850	7.073	62,606
2023-07-20	7.850	7.900	7.800	7.900	7.118	104,455
2023-07-19	7.850	7.850	7.800	7.850	7.073	15,199
2023-07-18	7.900	7.950	7.800	7.850	7.073	236,971
2023-07-17	7.850	7.900	7.800	7.900	7.118	280,152
2023-07-14	7.900	7.900	7.800	7.850	7.073	307,352
2023-07-13	7.900	7.900	7.800	7.900	7.118	53,701
2023-07-12	7.900	7.950	7.750	7.900	7.118	321,900
2023-07-11	7.950	7.950	7.850	7.900	7.118	270,000
2023-07-10	7.950	7.950	7.850	7.900	7.118	252,211
2023-07-07	7.950	7.950	7.900	7.950	7.163	150,740
2023-07-06	7.950	8.000	7.900	7.950	7.163	190,460
2023-07-05	7.950	8.000	7.900	7.950	7.163	239,505
2023-07-04	7.950	8.000	7.900	7.950	7.163	461,706
2023-07-03	8.000	8.000	7.900	7.950	7.163	114,211
2023-06-30	8.000	8.000	7.950	8.000	7.208	96,902
2023-06-29	7.950	8.000	7.900	8.000	7.208	133,904
2023-06-28	8.000	8.000	7.900	7.950	7.163	247,925
2023-06-27	7.950	8.000	7.900	8.000	7.208	175,720
2023-06-26	8.100	8.100	7.900	7.950	7.163	305,105
2023-06-23	8.050	8.100	8.000	8.100	7.298	107,100
2023-06-22	8.100	8.150	8.000	8.100	7.298	266,501
2023-06-21	8.200	8.200	8.150	8.150	7.343	23,631
2023-06-20	8.200	8.200	8.100	8.200	7.388	173,684
2023-06-19	8.200	8.200	8.150	8.200	7.388	98,673
2023-06-16	8.100	8.150	8.050	8.150	7.343	462,618
2023-06-15	8.250	8.250	8.100	8.150	7.343	145,000
2023-06-14	8.300	8.300	8.200	8.250	7.433	118,204
2023-06-13	8.250	8.300	8.100	8.300	7.478	240,209
2023-06-12	8.300	8.300	8.200	8.250	7.433	86,121
2023-06-09	8.300	8.300	8.200	8.300	7.478	215,114
2023-06-08	8.350	8.350	8.250	8.250	7.433	138,203
2023-06-07	8.050	8.450	7.950	8.350	7.523	1,269,017
2023-06-06	8.150	8.150	8.050	8.100	7.298	79,483
2023-06-02	8.050	8.150	8.000	8.100	7.298	175,272
2023-06-01	8.100	8.100	8.000	8.000	7.208	196,553
2023-05-31	8.150	8.150	8.050	8.050	7.253	375,991
2023-05-30	8.200	8.200	8.100	8.150	7.343	107,102
2023-05-29	8.150	8.200	8.100	8.200	7.388	319,748
2023-05-26	8.200	8.200	8.100	8.100	7.298	97,704
2023-05-25	8.200	8.200	8.100	8.200	7.388	57,107
2023-05-24	8.200	8.200	8.150	8.200	7.388	30,023
2023-05-23	8.200	8.200	8.150	8.200	7.388	17,512
2023-05-22	8.100	8.200	8.000	8.200	7.388	323,828
2023-05-19	8.100	8.150	8.000	8.150	7.343	187,800
2023-05-18	8.000	8.150	8.000	8.150	7.343	562,893
2023-05-17	8.150	8.150	8.000	8.000	7.208	186,764
2023-05-16	8.200	8.200	8.050	8.150	7.343	265,092
2023-05-15	8.000	8.250	8.000	8.200	7.388	939,654
2023-05-12	8.550	8.550	8.450	8.550	7.703	169,100
2023-05-11	8.500	8.600	8.500	8.600	7.748	175,210
2023-05-10	8.500	8.600	8.500	8.550	7.703	135,975
2023-05-09	8.500	8.550	8.400	8.550	7.703	164,477
2023-05-08	8.400	8.500	8.400	8.500	7.658	139,500

← NewerPage 14 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.