Srivichaivejvivat Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	11.700	11.700	11.300	11.500	9.837	2,380,487
2022-08-08	11.700	11.900	11.600	11.700	10.008	1,672,453
2022-08-05	11.600	11.800	11.500	11.700	10.008	660,973
2022-08-04	12.000	12.000	11.500	11.600	9.923	1,894,220
2022-08-03	11.600	11.900	11.600	11.800	10.094	4,234,019
2022-08-02	11.200	11.600	11.100	11.500	9.837	2,091,051
2022-08-01	11.300	11.300	11.100	11.200	9.581	702,655
2022-07-27	11.200	11.200	10.800	11.100	9.495	1,377,157
2022-07-26	11.200	11.300	11.100	11.200	9.581	432,876
2022-07-25	11.300	11.400	11.100	11.200	9.581	809,918
2022-07-22	11.400	11.500	11.200	11.300	9.666	563,821
2022-07-21	11.200	11.400	11.100	11.300	9.666	474,118
2022-07-20	11.400	11.500	11.100	11.200	9.581	1,337,824
2022-07-19	11.400	11.500	10.800	11.200	9.581	2,881,820
2022-07-18	11.600	11.700	11.400	11.400	9.752	1,099,528
2022-07-15	11.900	11.900	11.300	11.500	9.837	1,974,220
2022-07-14	11.300	12.000	11.300	11.700	10.008	3,586,199
2022-07-12	11.400	11.500	11.200	11.300	9.666	713,991
2022-07-11	11.200	11.600	11.100	11.400	9.752	2,404,945
2022-07-08	11.500	11.600	11.100	11.200	9.581	1,190,311
2022-07-07	11.400	11.400	11.200	11.400	9.752	856,772
2022-07-06	11.400	11.400	11.100	11.300	9.666	1,495,909
2022-07-05	11.500	11.700	11.200	11.300	9.666	6,030,749
2022-07-04	11.800	11.800	11.300	11.400	9.752	2,845,374
2022-07-01	11.100	11.700	11.100	11.600	9.923	5,686,397
2022-06-30	11.300	11.500	10.900	11.000	9.410	5,442,027
2022-06-29	10.700	11.200	10.500	11.200	9.581	3,083,109
2022-06-28	10.800	10.800	10.600	10.800	9.239	895,862
2022-06-27	10.400	11.000	10.300	10.900	9.324	4,178,042
2022-06-24	10.200	10.400	10.200	10.300	8.811	686,897
2022-06-23	10.000	10.300	10.000	10.200	8.725	529,071
2022-06-22	10.000	10.100	9.950	10.000	8.554	419,638
2022-06-21	10.200	10.200	10.000	10.100	8.640	148,519
2022-06-20	9.950	10.200	9.850	10.000	8.554	774,728
2022-06-17	10.100	10.200	9.800	10.000	8.554	1,047,639
2022-06-16	9.950	10.400	9.900	10.000	8.554	2,036,979
2022-06-15	10.000	10.100	9.900	9.900	8.469	600,321
2022-06-14	9.800	10.200	9.800	10.000	8.554	863,402
2022-06-13	9.850	10.000	9.800	9.800	8.383	611,342
2022-06-10	10.100	10.100	9.800	9.900	8.469	1,187,169
2022-06-09	10.200	10.200	10.000	10.000	8.554	512,370
2022-06-08	10.000	10.200	9.900	10.200	8.725	1,157,720
2022-06-07	9.850	10.100	9.750	10.000	8.554	1,312,664
2022-06-06	10.500	10.500	9.850	9.850	8.426	5,602,148
2022-06-02	10.600	10.800	10.400	10.500	8.982	2,129,900
2022-06-01	10.900	10.900	10.600	10.600	9.067	1,880,820
2022-05-31	10.600	10.900	10.500	10.800	9.239	1,164,806
2022-05-30	10.600	10.800	10.500	10.600	9.067	1,255,122
2022-05-27	10.400	10.600	10.300	10.600	9.067	1,616,336
2022-05-26	10.500	10.600	10.100	10.300	8.811	2,194,166
2022-05-25	10.100	10.700	10.000	10.500	8.982	3,178,660
2022-05-24	9.950	10.300	9.800	10.100	8.640	2,535,611
2022-05-23	9.600	9.950	9.550	9.900	8.469	936,130
2022-05-20	9.400	9.600	9.400	9.550	8.169	295,100
2022-05-19	9.450	9.500	9.400	9.400	8.041	446,400
2022-05-18	9.500	9.500	9.350	9.500	8.126	639,100
2022-05-17	9.400	9.650	9.400	9.500	8.126	608,200
2022-05-13	9.000	9.300	8.950	9.300	7.955	488,400
2022-05-12	9.100	9.150	8.950	9.000	7.699	1,170,200
2022-05-11	9.400	9.400	9.050	9.100	7.784	1,369,200

← NewerPage 18 of 21 · 1,212 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.