Srivichaivejvivat Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	8.700	8.700	8.550	8.600	7.357	1,411,012
2023-02-01	8.800	8.800	8.650	8.700	7.442	701,102
2023-01-31	8.750	8.800	8.700	8.700	7.442	502,568
2023-01-30	8.700	8.850	8.650	8.700	7.442	449,745
2023-01-27	8.750	8.800	8.700	8.750	7.485	177,540
2023-01-26	8.800	8.800	8.650	8.750	7.485	547,731
2023-01-25	8.850	8.850	8.750	8.800	7.528	423,772
2023-01-24	8.900	8.900	8.750	8.850	7.570	398,090
2023-01-23	8.800	8.950	8.750	8.850	7.570	369,901
2023-01-20	9.000	9.000	8.650	8.800	7.528	1,402,748
2023-01-19	8.850	9.000	8.850	9.000	7.699	135,105
2023-01-18	9.050	9.050	8.800	8.900	7.613	978,067
2023-01-17	9.100	9.150	8.950	9.000	7.699	186,318
2023-01-16	9.100	9.100	8.950	9.000	7.699	546,704
2023-01-13	9.150	9.200	9.000	9.100	7.784	316,343
2023-01-12	9.150	9.150	9.000	9.150	7.827	677,601
2023-01-11	9.400	9.450	9.100	9.150	7.827	549,644
2023-01-10	9.200	9.400	9.200	9.350	7.998	751,070
2023-01-09	9.000	9.200	8.950	9.150	7.827	317,212
2023-01-06	8.900	9.000	8.900	8.950	7.656	110,115
2023-01-05	8.950	9.000	8.900	8.900	7.613	202,405
2023-01-04	8.950	9.000	8.900	8.900	7.613	140,581
2023-01-03	9.000	9.000	8.900	8.900	7.613	152,546
2022-12-30	8.950	9.000	8.950	8.950	7.656	74,923
2022-12-29	8.900	9.000	8.900	9.000	7.699	82,587
2022-12-28	8.850	8.950	8.800	8.900	7.613	180,428
2022-12-27	8.800	8.900	8.800	8.850	7.570	67,817
2022-12-26	8.600	8.750	8.600	8.700	7.442	52,971
2022-12-23	8.550	8.750	8.500	8.650	7.399	118,490
2022-12-22	8.800	8.800	8.400	8.550	7.314	638,027
2022-12-21	8.600	8.750	8.600	8.750	7.485	108,201
2022-12-20	8.850	8.850	8.550	8.600	7.357	580,528
2022-12-19	8.800	8.850	8.750	8.850	7.570	55,800
2022-12-16	8.750	8.750	8.700	8.750	7.485	176,754
2022-12-15	8.950	8.950	8.750	8.750	7.485	397,315
2022-12-14	8.950	9.000	8.900	8.950	7.656	94,995
2022-12-13	8.950	9.000	8.850	8.950	7.656	312,316
2022-12-09	9.050	9.050	8.950	8.950	7.656	187,706
2022-12-08	9.150	9.150	9.000	9.050	7.742	183,983
2022-12-07	9.050	9.100	9.000	9.000	7.699	112,289
2022-12-06	9.250	9.250	9.050	9.050	7.742	166,313
2022-12-02	9.100	9.200	9.100	9.200	7.870	124,617
2022-12-01	9.150	9.250	9.150	9.150	7.827	196,480
2022-11-30	9.200	9.200	9.100	9.150	7.827	191,533
2022-11-29	9.200	9.250	9.100	9.200	7.870	211,517
2022-11-28	9.200	9.350	9.050	9.150	7.827	657,433
2022-11-25	9.000	9.250	8.850	9.200	7.870	857,800
2022-11-24	8.600	8.900	8.600	8.850	7.570	422,701
2022-11-23	8.550	8.650	8.500	8.650	7.399	388,675
2022-11-22	8.600	8.650	8.550	8.550	7.314	261,227
2022-11-21	8.550	8.600	8.500	8.600	7.357	805,251
2022-11-18	8.650	8.750	8.650	8.750	7.485	147,029
2022-11-17	8.700	8.700	8.550	8.650	7.399	411,279
2022-11-16	8.950	9.000	8.650	8.700	7.442	836,667
2022-11-15	8.750	8.900	8.750	8.900	7.613	307,618
2022-11-14	9.000	9.050	8.800	8.850	7.570	878,686
2022-11-11	9.050	9.100	9.000	9.100	7.784	1,099,764
2022-11-10	9.000	9.100	9.000	9.050	7.742	204,157
2022-11-09	9.150	9.150	9.000	9.000	7.699	161,961
2022-11-08	9.150	9.150	9.050	9.100	7.784	694,500

← NewerPage 16 of 21 · 1,217 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.