Srivichaivejvivat Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.400	9.500	9.350	9.350	7.998	631,300
2022-05-09	9.450	9.550	9.350	9.400	8.041	725,200
2022-05-06	9.450	9.550	9.450	9.500	8.126	780,200
2022-05-05	9.500	9.650	9.500	9.550	8.169	1,417,400
2022-05-03	9.800	9.800	9.500	9.500	8.126	2,362,700
2022-04-29	9.900	9.950	9.800	9.800	8.383	753,900
2022-04-28	10.000	10.100	9.800	9.850	8.426	1,118,900
2022-04-27	9.950	10.100	9.900	10.000	8.554	908,100
2022-04-26	10.200	10.200	9.900	9.950	8.511	1,059,000
2022-04-25	10.100	10.200	10.000	10.200	8.725	1,607,200
2022-04-22	9.950	10.400	9.950	10.200	8.725	2,315,000
2022-04-21	10.300	10.300	10.000	10.000	8.554	1,317,100
2022-04-20	10.000	10.500	9.950	10.300	8.811	2,665,800
2022-04-19	10.300	10.300	9.850	10.000	8.554	3,996,500
2022-04-18	10.400	10.700	10.200	10.200	8.725	3,469,100
2022-04-12	10.300	10.400	10.100	10.300	8.811	2,424,500
2022-04-11	9.800	10.300	9.800	10.200	8.725	3,969,900
2022-04-08	9.900	9.900	9.800	9.800	8.383	654,600
2022-04-07	9.900	9.950	9.700	9.900	8.469	1,234,500
2022-04-05	9.900	9.950	9.850	9.900	8.469	989,500
2022-04-04	9.900	9.950	9.900	9.900	8.469	616,700
2022-04-01	9.900	9.950	9.850	9.900	8.469	353,400
2022-03-31	9.950	10.000	9.900	9.900	8.469	398,000
2022-03-30	9.900	9.950	9.850	9.950	8.511	787,700
2022-03-29	9.900	9.950	9.800	9.900	8.469	609,400
2022-03-28	9.900	9.900	9.800	9.900	8.469	368,300
2022-03-25	9.900	9.950	9.850	9.900	8.469	394,600
2022-03-24	9.950	10.000	9.900	9.950	8.511	344,551
2022-03-23	10.000	10.100	9.900	9.950	8.511	520,344
2022-03-22	10.200	10.200	9.900	9.950	8.511	1,143,000
2022-03-21	10.200	10.400	10.000	10.100	8.640	1,254,000
2022-03-18	9.900	10.300	9.900	10.100	8.640	2,775,100
2022-03-17	9.900	10.200	9.900	9.900	8.469	1,367,200
2022-03-16	9.800	9.900	9.750	9.850	8.426	591,100
2022-03-15	9.800	9.900	9.750	9.800	8.383	734,700
2022-03-14	9.800	9.950	9.750	9.800	8.383	938,200
2022-03-11	9.750	9.800	9.700	9.800	8.383	299,100
2022-03-10	9.900	9.900	9.700	9.750	8.340	1,368,300
2022-03-09	9.900	9.900	9.700	9.900	8.469	948,400
2022-03-08	10.400	10.500	9.850	10.200	8.298	3,494,300
2022-03-07	10.500	10.800	10.300	10.500	8.542	1,618,900
2022-03-04	10.500	10.800	10.400	10.600	8.623	1,054,900
2022-03-03	10.600	10.700	10.400	10.600	8.623	2,476,500
2022-03-02	10.300	10.700	10.300	10.600	8.623	1,315,400
2022-03-01	10.300	10.400	10.200	10.300	8.379	1,416,400
2022-02-28	10.300	10.500	10.200	10.300	8.379	1,306,600
2022-02-25	10.000	10.400	9.900	10.300	8.379	9,641,000
2022-02-24	11.400	11.400	10.900	11.100	9.030	2,612,400
2022-02-23	11.700	11.700	11.200	11.400	9.274	1,160,000
2022-02-22	11.500	11.600	11.300	11.600	9.436	2,207,100
2022-02-21	11.000	11.600	11.000	11.300	9.192	2,083,500
2022-02-18	10.600	11.000	10.500	11.000	8.948	793,900
2022-02-17	10.600	10.700	10.500	10.600	8.623	934,700
2022-02-15	10.600	10.700	10.500	10.700	8.704	343,600
2022-02-14	10.700	10.800	10.500	10.600	8.623	638,400
2022-02-11	10.900	11.000	10.700	10.700	8.704	392,400
2022-02-10	11.000	11.100	10.900	10.900	8.867	636,900
2022-02-09	10.900	11.100	10.900	11.100	9.030	782,100
2022-02-08	10.800	11.000	10.700	10.900	8.867	501,400
2022-02-07	10.700	11.000	10.700	10.700	8.704	590,000

← NewerPage 19 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.