Srivichaivejvivat Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	9.100	9.100	9.000	9.100	7.784	179,304
2022-11-04	9.100	9.100	9.050	9.100	7.784	147,709
2022-11-03	9.200	9.200	9.000	9.050	7.742	301,571
2022-11-02	9.100	9.250	9.050	9.200	7.870	219,350
2022-11-01	9.050	9.100	9.050	9.100	7.784	236,034
2022-10-31	9.100	9.100	8.950	9.050	7.742	423,225
2022-10-28	9.050	9.050	9.000	9.000	7.699	82,764
2022-10-27	9.050	9.100	9.000	9.000	7.699	49,559
2022-10-26	9.000	9.050	8.950	9.000	7.699	151,358
2022-10-25	9.000	9.050	8.900	9.000	7.699	416,792
2022-10-21	9.100	9.100	9.000	9.000	7.699	277,300
2022-10-20	9.050	9.100	9.000	9.100	7.784	158,587
2022-10-19	9.150	9.150	9.000	9.050	7.742	197,441
2022-10-18	9.200	9.200	9.050	9.050	7.742	178,977
2022-10-17	9.050	9.100	8.900	9.100	7.784	553,567
2022-10-12	8.900	9.000	8.850	8.850	7.570	214,042
2022-10-11	8.900	8.950	8.800	8.900	7.613	317,041
2022-10-10	9.050	9.100	8.850	8.850	7.570	371,481
2022-10-07	9.100	9.150	8.950	9.000	7.699	284,632
2022-10-06	8.950	9.100	8.950	9.050	7.742	330,106
2022-10-05	9.000	9.050	8.950	8.950	7.656	156,314
2022-10-04	9.100	9.100	8.800	8.950	7.656	923,303
2022-10-03	9.200	9.250	9.000	9.050	7.742	328,283
2022-09-30	9.100	9.150	9.000	9.150	7.827	366,657
2022-09-29	9.250	9.300	9.000	9.100	7.784	585,160
2022-09-28	9.150	9.250	9.100	9.200	7.870	471,583
2022-09-27	9.350	9.400	9.200	9.200	7.870	590,053
2022-09-26	9.450	9.500	9.300	9.300	7.955	818,822
2022-09-23	9.550	9.550	9.400	9.500	8.126	573,356
2022-09-22	9.550	9.550	9.450	9.550	8.169	376,531
2022-09-21	9.550	9.600	9.500	9.550	8.169	198,199
2022-09-20	9.550	9.600	9.500	9.550	8.169	386,383
2022-09-19	9.600	9.650	9.500	9.550	8.169	559,694
2022-09-16	9.700	9.750	9.600	9.600	8.212	547,844
2022-09-15	9.800	9.850	9.700	9.700	8.298	565,266
2022-09-14	9.750	9.800	9.700	9.800	8.383	396,134
2022-09-13	9.750	9.800	9.700	9.750	8.340	649,169
2022-09-12	9.750	9.800	9.700	9.750	8.340	476,446
2022-09-09	9.800	9.800	9.700	9.750	8.340	344,972
2022-09-08	9.750	9.800	9.700	9.750	8.340	567,344
2022-09-07	9.700	9.800	9.600	9.650	8.255	948,161
2022-09-06	9.750	9.800	9.700	9.700	8.298	674,583
2022-09-05	9.850	9.850	9.600	9.700	8.298	1,219,239
2022-09-02	9.500	9.850	9.500	9.800	8.383	1,051,729
2022-09-01	9.600	9.700	9.450	9.500	8.126	1,254,389
2022-08-31	9.700	9.700	9.550	9.600	8.212	1,153,188
2022-08-30	9.650	9.750	9.650	9.700	8.298	790,611
2022-08-29	9.700	9.850	9.650	9.700	8.298	1,339,350
2022-08-26	10.000	10.000	9.800	9.800	8.383	1,374,806
2022-08-25	9.800	9.950	9.750	9.900	8.469	2,173,065
2022-08-24	9.950	9.950	9.700	9.750	8.340	3,380,982
2022-08-23	9.900	10.100	9.800	9.800	8.383	4,384,711
2022-08-22	10.200	10.300	9.900	9.900	8.469	4,144,617
2022-08-19	10.300	10.400	10.200	10.300	8.811	1,461,223
2022-08-18	10.900	10.900	10.300	10.400	8.896	3,231,071
2022-08-17	10.900	10.900	10.800	10.800	9.239	194,410
2022-08-16	10.800	10.900	10.700	10.900	9.324	994,279
2022-08-15	10.900	10.900	10.700	10.900	9.324	1,616,688
2022-08-11	11.200	11.300	10.900	11.000	9.410	1,718,266
2022-08-10	11.000	11.400	11.000	11.300	9.666	2,232,059

← NewerPage 17 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.