Srivichaivejvivat Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	8.800	8.800	8.700	8.750	8.750	29,100
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

← NewerPage 3 of 21 · 1,213 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.