Srivichaivejvivat Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	8.500	8.500	8.450	8.500	8.500	484,111
2026-07-17	8.400	8.550	8.400	8.500	8.500	188,945
2026-07-16	8.500	8.500	8.400	8.400	8.400	124,476
2026-07-15	8.500	8.500	8.450	8.450	8.450	72,807
2026-07-14	8.500	8.550	8.400	8.450	8.450	124,621
2026-07-13	8.500	8.600	8.500	8.550	8.550	191,035
2026-07-10	8.700	8.700	8.450	8.550	8.550	338,492
2026-07-09	8.500	8.750	8.500	8.700	8.700	499,713
2026-07-08	8.450	8.650	8.450	8.500	8.500	165,433
2026-07-07	8.500	8.550	8.400	8.500	8.500	226,102
2026-07-06	8.500	8.550	8.400	8.450	8.450	147,712
2026-07-03	8.400	8.500	8.300	8.450	8.450	171,800
2026-07-02	8.550	8.550	8.350	8.400	8.400	204,347
2026-07-01	8.450	8.500	8.350	8.500	8.500	168,812
2026-06-30	8.400	8.450	8.350	8.450	8.450	92,428
2026-06-29	8.400	8.400	8.300	8.400	8.400	99,407
2026-06-26	8.250	8.450	8.250	8.400	8.400	188,604
2026-06-25	8.250	8.350	8.150	8.300	8.300	285,203
2026-06-24	8.050	8.350	8.050	8.250	8.250	418,410
2026-06-23	8.050	8.050	7.950	8.050	8.050	179,304
2026-06-22	8.000	8.050	7.950	8.050	8.050	259,821
2026-06-19	8.100	8.150	7.950	8.050	8.050	746,490
2026-06-18	8.200	8.200	8.050	8.150	8.150	112,101
2026-06-17	8.150	8.150	8.050	8.150	8.150	168,101
2026-06-16	8.100	8.150	8.050	8.100	8.100	125,706
2026-06-15	8.100	8.150	8.050	8.100	8.100	90,101
2026-06-12	8.100	8.150	8.100	8.100	8.100	78,201
2026-06-11	8.050	8.100	8.050	8.100	8.100	130,800
2026-06-10	8.050	8.100	8.050	8.050	8.050	85,701
2026-06-09	8.200	8.200	7.950	8.000	8.000	475,208
2026-06-08	8.200	8.300	8.200	8.200	8.200	251,703
2026-06-05	8.250	8.250	8.150	8.250	8.250	99,791
2026-06-04	8.200	8.250	8.150	8.250	8.250	261,107
2026-06-02	8.200	8.250	8.150	8.250	8.250	120,633
2026-05-29	8.250	8.300	8.150	8.200	8.200	198,869
2026-05-28	8.250	8.250	8.200	8.250	8.250	61,912
2026-05-27	8.200	8.250	8.150	8.250	8.250	49,506
2026-05-26	8.250	8.300	8.150	8.200	8.200	158,225
2026-05-25	8.100	8.300	8.100	8.250	8.250	151,001
2026-05-22	8.200	8.250	7.850	8.050	8.050	1,174,629
2026-05-21	8.550	8.600	8.200	8.200	8.200	606,384
2026-05-20	8.650	8.700	8.550	8.600	8.600	186,620
2026-05-19	8.500	8.700	8.500	8.700	8.700	227,939
2026-05-18	8.750	8.750	8.500	8.500	8.500	514,127
2026-05-15	8.700	8.850	8.700	8.850	8.850	176,518
2026-05-14	8.750	8.850	8.700	8.850	8.850	105,804
2026-05-13	8.800	8.900	8.700	8.800	8.800	55,125
2026-05-12	8.800	8.850	8.650	8.800	8.800	110,520
2026-05-11	8.700	8.800	8.650	8.700	8.700	203,723
2026-05-08	8.650	8.700	8.600	8.700	8.700	86,751
2026-05-07	8.500	8.650	8.450	8.600	8.600	175,316
2026-05-06	8.500	8.500	8.400	8.500	8.500	96,901
2026-05-05	8.550	8.600	8.400	8.500	8.500	160,999
2026-04-30	8.600	8.600	8.500	8.550	8.550	90,300
2026-04-29	8.600	8.700	8.450	8.450	8.450	305,837
2026-04-28	8.650	8.700	8.550	8.600	8.600	170,109
2026-04-27	8.800	8.850	8.650	8.650	8.650	156,838
2026-04-24	8.850	8.850	8.600	8.850	8.850	125,949
2026-04-23	8.800	8.800	8.650	8.800	8.800	89,212
2026-04-22	8.800	8.800	8.700	8.750	8.750	29,100

← NewerPage 2 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.