Srivichaivejvivat Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	10.800	10.800	10.600	10.700	8.704	312,300
2022-02-03	11.000	11.100	10.700	10.700	8.704	864,700
2022-02-02	10.700	11.000	10.600	10.900	8.867	736,100
2022-02-01	10.500	10.700	10.500	10.700	8.704	376,800
2022-01-31	10.300	10.500	10.200	10.500	8.542	703,300
2022-01-28	10.300	10.600	10.300	10.400	8.460	518,900
2022-01-27	10.500	10.500	10.200	10.300	8.379	323,600
2022-01-26	10.300	10.700	10.300	10.500	8.542	490,400
2022-01-25	10.400	10.500	10.200	10.300	8.379	1,012,500
2022-01-24	10.900	10.900	10.500	10.500	8.542	1,366,100
2022-01-21	10.900	11.000	10.800	10.800	8.786	989,100
2022-01-20	11.000	11.100	10.900	10.900	8.867	990,100
2022-01-19	11.100	11.200	11.000	11.000	8.948	843,400
2022-01-18	11.200	11.200	11.000	11.100	9.030	878,800
2022-01-17	11.400	11.400	11.100	11.100	9.030	1,055,600
2022-01-14	11.400	11.500	11.200	11.300	9.192	1,010,500
2022-01-13	11.400	11.500	11.200	11.400	9.274	645,200
2022-01-12	11.300	11.400	11.200	11.300	9.192	471,200
2022-01-11	11.400	11.400	11.100	11.200	9.111	914,500
2022-01-10	11.700	11.700	11.200	11.400	9.274	1,307,100
2022-01-07	12.000	12.000	11.400	11.500	9.355	2,848,300
2022-01-06	11.400	12.000	11.300	11.900	9.680	6,956,200
2022-01-05	11.100	11.200	11.000	11.200	9.111	798,600
2022-01-04	11.200	11.400	11.100	11.100	9.030	1,186,200
2021-12-30	11.300	11.300	11.100	11.200	9.111	298,000
2021-12-29	11.100	11.300	11.100	11.200	9.111	981,300
2021-12-28	10.900	11.300	10.900	11.100	9.030	1,143,600
2021-12-27	11.000	11.000	10.800	10.900	8.867	902,800
2021-12-24	11.000	11.200	10.900	11.000	8.948	491,400
2021-12-23	11.100	11.200	10.900	11.000	8.948	600,900
2021-12-22	11.100	11.100	11.000	11.100	9.030	400,800
2021-12-21	11.200	11.200	10.900	11.100	9.030	799,800
2021-12-20	11.100	11.400	11.100	11.200	9.111	996,000
2021-12-17	11.000	11.200	10.900	11.100	9.030	973,300
2021-12-16	11.100	11.300	11.100	11.200	9.111	539,200
2021-12-15	11.100	11.200	11.000	11.100	9.030	685,900
2021-12-14	11.100	11.300	11.100	11.100	9.030	907,500
2021-12-13	11.100	11.300	11.000	11.000	8.948	624,600
2021-12-09	10.900	11.200	10.900	11.000	8.948	597,800
2021-12-08	10.900	11.100	10.900	11.000	8.948	863,700
2021-12-07	11.100	11.200	10.900	10.900	8.867	1,800,800
2021-12-03	11.500	11.500	11.000	11.100	9.030	2,793,600
2021-12-02	11.200	11.500	11.200	11.400	9.274	923,600
2021-12-01	11.300	11.400	11.000	11.200	9.111	1,294,400
2021-11-30	11.600	11.700	11.200	11.200	9.111	1,539,300
2021-11-29	11.800	11.800	11.400	11.500	9.355	2,206,700
2021-11-26	11.500	11.900	11.500	11.800	9.599	4,694,200
2021-11-25	11.500	11.500	11.300	11.400	9.274	636,600
2021-11-24	11.700	11.700	11.500	11.600	9.436	608,500
2021-11-23	11.700	11.800	11.500	11.700	9.518	943,500
2021-11-22	11.500	11.800	11.400	11.700	9.518	1,778,000
2021-11-19	11.300	11.500	11.200	11.500	9.355	2,014,200
2021-11-18	11.200	11.300	11.100	11.300	9.192	955,300
2021-11-17	11.200	11.400	11.200	11.200	9.111	1,261,400
2021-11-16	11.000	11.400	11.000	11.200	9.111	2,427,700
2021-11-15	11.800	11.900	10.900	11.000	8.948	13,776,000
2021-11-12	12.500	12.500	12.200	12.300	10.006	3,039,300
2021-11-11	12.400	12.500	12.000	12.500	10.169	3,397,100
2021-11-10	12.400	12.700	12.200	12.400	10.087	3,241,900
2021-11-09	11.800	12.400	11.700	12.400	10.087	7,546,400

← NewerPage 20 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.