Srivichaivejvivat Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8.800 | 8.800 | 8.650 | 8.750 | 8.750 | 130,700 |
| 2026-04-20 | 8.850 | 8.950 | 8.750 | 8.800 | 8.800 | 58,000 |
| 2026-04-17 | 8.950 | 8.950 | 8.800 | 8.800 | 8.800 | 50,201 |
| 2026-04-16 | 8.950 | 8.950 | 8.800 | 8.950 | 8.950 | 49,801 |
| 2026-04-10 | 8.650 | 8.900 | 8.600 | 8.900 | 8.900 | 141,601 |
| 2026-04-09 | 8.700 | 8.750 | 8.600 | 8.700 | 8.700 | 323,700 |
| 2026-04-08 | 8.950 | 9.000 | 8.750 | 8.750 | 8.750 | 355,301 |
| 2026-04-07 | 9.100 | 9.100 | 8.950 | 9.000 | 9.000 | 146,963 |
| 2026-04-03 | 9.100 | 9.100 | 9.000 | 9.050 | 9.050 | 25,110 |
| 2026-04-02 | 9.050 | 9.150 | 9.000 | 9.050 | 9.050 | 388,000 |
| 2026-04-01 | 9.050 | 9.050 | 8.950 | 9.050 | 9.050 | 42,600 |
| 2026-03-31 | 8.950 | 9.000 | 8.900 | 9.000 | 9.000 | 87,389 |
| 2026-03-30 | 8.900 | 9.000 | 8.850 | 8.950 | 8.950 | 97,732 |
| 2026-03-27 | 8.950 | 9.000 | 8.900 | 8.950 | 8.950 | 77,500 |
| 2026-03-26 | 9.000 | 9.000 | 8.850 | 9.000 | 9.000 | 178,907 |
| 2026-03-25 | 9.100 | 9.100 | 8.950 | 9.050 | 9.050 | 181,307 |
| 2026-03-24 | 9.000 | 9.100 | 8.950 | 9.000 | 9.000 | 81,095 |
| 2026-03-23 | 9.100 | 9.100 | 8.850 | 9.000 | 9.000 | 231,101 |
| 2026-03-20 | 9.250 | 9.350 | 9.050 | 9.200 | 9.200 | 157,162 |
| 2026-03-19 | 9.200 | 9.350 | 9.050 | 9.200 | 9.200 | 412,201 |
| 2026-03-18 | 9.300 | 9.300 | 9.050 | 9.200 | 9.200 | 194,800 |
| 2026-03-17 | 9.000 | 9.300 | 9.000 | 9.200 | 9.200 | 590,700 |
| 2026-03-16 | 8.950 | 9.050 | 8.850 | 9.050 | 9.050 | 262,101 |
| 2026-03-13 | 9.300 | 9.300 | 8.900 | 9.000 | 9.000 | 201,343 |
| 2026-03-12 | 9.400 | 9.500 | 9.350 | 9.450 | 9.050 | 584,909 |
| 2026-03-11 | 9.200 | 9.350 | 9.150 | 9.300 | 8.906 | 1,417,936 |
| 2026-03-10 | 8.900 | 9.250 | 8.900 | 9.200 | 8.811 | 437,901 |
| 2026-03-09 | 8.950 | 8.950 | 8.800 | 8.900 | 8.523 | 137,252 |
| 2026-03-06 | 9.150 | 9.150 | 8.850 | 9.100 | 8.715 | 370,700 |
| 2026-03-05 | 8.950 | 9.150 | 8.950 | 9.150 | 8.763 | 410,353 |
| 2026-03-04 | 8.950 | 9.000 | 8.650 | 8.850 | 8.475 | 366,129 |
| 2026-03-02 | 8.900 | 9.100 | 8.900 | 9.100 | 8.715 | 354,596 |
| 2026-02-27 | 9.100 | 9.150 | 9.000 | 9.000 | 8.619 | 173,477 |
| 2026-02-26 | 9.050 | 9.100 | 8.950 | 9.100 | 8.715 | 362,900 |
| 2026-02-25 | 9.000 | 9.100 | 8.950 | 8.950 | 8.571 | 290,108 |
| 2026-02-24 | 8.850 | 9.000 | 8.850 | 9.000 | 8.619 | 42,634 |
| 2026-02-23 | 8.950 | 9.000 | 8.750 | 8.950 | 8.571 | 126,300 |
| 2026-02-20 | 8.950 | 9.000 | 8.800 | 8.950 | 8.571 | 271,783 |
| 2026-02-19 | 9.050 | 9.150 | 8.850 | 8.900 | 8.523 | 170,756 |
| 2026-02-18 | 8.950 | 9.150 | 8.950 | 9.050 | 8.667 | 106,004 |
| 2026-02-17 | 8.900 | 8.950 | 8.800 | 8.950 | 8.571 | 185,998 |
| 2026-02-16 | 8.900 | 8.950 | 8.800 | 8.850 | 8.475 | 231,366 |
| 2026-02-13 | 8.800 | 8.850 | 8.650 | 8.800 | 8.428 | 234,555 |
| 2026-02-12 | 8.700 | 8.850 | 8.700 | 8.800 | 8.428 | 215,117 |
| 2026-02-11 | 8.650 | 8.750 | 8.650 | 8.700 | 8.332 | 267,220 |
| 2026-02-10 | 8.300 | 8.650 | 8.200 | 8.650 | 8.284 | 806,502 |
| 2026-02-09 | 8.250 | 8.400 | 8.250 | 8.350 | 7.997 | 260,814 |
| 2026-02-06 | 8.250 | 8.350 | 8.250 | 8.300 | 7.949 | 252,506 |
| 2026-02-05 | 8.300 | 8.300 | 8.150 | 8.250 | 7.901 | 151,849 |
| 2026-02-04 | 8.250 | 8.300 | 8.200 | 8.250 | 7.901 | 61,314 |
| 2026-02-03 | 8.200 | 8.300 | 8.200 | 8.250 | 7.901 | 54,472 |
| 2026-02-02 | 8.200 | 8.250 | 8.150 | 8.200 | 7.853 | 46,700 |
| 2026-01-30 | 8.200 | 8.200 | 8.050 | 8.200 | 7.853 | 127,517 |
| 2026-01-29 | 8.250 | 8.300 | 7.950 | 8.200 | 7.853 | 87,404 |
| 2026-01-28 | 8.300 | 8.300 | 8.150 | 8.200 | 7.853 | 35,721 |
| 2026-01-27 | 8.000 | 8.350 | 8.000 | 8.300 | 7.949 | 322,908 |
| 2026-01-26 | 8.000 | 8.100 | 7.750 | 8.000 | 7.661 | 850,766 |
| 2026-01-23 | 7.950 | 7.950 | 7.900 | 7.950 | 7.614 | 109,422 |
| 2026-01-22 | 7.950 | 8.000 | 7.950 | 7.950 | 7.614 | 164,603 |
| 2026-01-21 | 8.050 | 8.100 | 7.950 | 8.000 | 7.661 | 203,300 |
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.