Srivichaivejvivat Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.100 | 8.100 | 7.950 | 8.050 | 7.709 | 377,000 |
| 2026-01-19 | 7.950 | 8.100 | 7.950 | 8.050 | 7.709 | 161,602 |
| 2026-01-16 | 8.000 | 8.100 | 7.950 | 8.100 | 7.757 | 320,001 |
| 2026-01-15 | 7.950 | 8.000 | 7.900 | 8.000 | 7.661 | 117,117 |
| 2026-01-14 | 7.800 | 8.100 | 7.800 | 8.050 | 7.709 | 231,800 |
| 2026-01-13 | 8.000 | 8.000 | 7.850 | 7.850 | 7.518 | 308,710 |
| 2026-01-12 | 8.150 | 8.150 | 7.900 | 7.900 | 7.566 | 691,939 |
| 2026-01-09 | 8.250 | 8.300 | 8.100 | 8.150 | 7.805 | 219,909 |
| 2026-01-08 | 8.350 | 8.450 | 8.100 | 8.150 | 7.805 | 143,200 |
| 2026-01-07 | 8.400 | 8.450 | 8.350 | 8.350 | 7.997 | 45,300 |
| 2026-01-06 | 8.450 | 8.450 | 8.350 | 8.450 | 8.092 | 30,906 |
| 2026-01-05 | 8.450 | 8.450 | 8.400 | 8.450 | 8.092 | 125,105 |
| 2025-12-30 | 8.500 | 8.500 | 8.400 | 8.500 | 8.140 | 170,206 |
| 2025-12-29 | 8.500 | 8.500 | 8.450 | 8.500 | 8.140 | 30,900 |
| 2025-12-26 | 8.450 | 8.500 | 8.450 | 8.500 | 8.140 | 37,200 |
| 2025-12-25 | 8.450 | 8.500 | 8.400 | 8.400 | 8.044 | 207,115 |
| 2025-12-24 | 8.450 | 8.500 | 8.400 | 8.400 | 8.044 | 303,800 |
| 2025-12-23 | 8.200 | 8.500 | 8.200 | 8.500 | 8.140 | 361,700 |
| 2025-12-22 | 8.300 | 8.300 | 8.100 | 8.150 | 7.805 | 186,700 |
| 2025-12-19 | 8.250 | 8.400 | 8.250 | 8.300 | 7.949 | 49,903 |
| 2025-12-18 | 8.300 | 8.400 | 8.250 | 8.250 | 7.901 | 114,130 |
| 2025-12-17 | 8.400 | 8.400 | 8.200 | 8.350 | 7.997 | 111,800 |
| 2025-12-16 | 8.400 | 8.450 | 8.350 | 8.350 | 7.997 | 99,600 |
| 2025-12-15 | 8.400 | 8.500 | 8.300 | 8.400 | 8.044 | 173,600 |
| 2025-12-12 | 8.250 | 8.400 | 8.250 | 8.300 | 7.949 | 44,600 |
| 2025-12-11 | 8.250 | 8.400 | 8.250 | 8.250 | 7.901 | 36,600 |
| 2025-12-09 | 8.300 | 8.300 | 8.150 | 8.150 | 7.805 | 52,892 |
| 2025-12-08 | 8.250 | 8.250 | 8.200 | 8.250 | 7.901 | 92,410 |
| 2025-12-04 | 8.300 | 8.400 | 8.250 | 8.250 | 7.901 | 217,501 |
| 2025-12-03 | 8.200 | 8.300 | 8.200 | 8.300 | 7.949 | 69,751 |
| 2025-12-02 | 8.200 | 8.250 | 8.150 | 8.250 | 7.901 | 143,759 |
| 2025-12-01 | 8.150 | 8.250 | 8.050 | 8.250 | 7.901 | 179,616 |
| 2025-11-28 | 8.000 | 8.150 | 7.950 | 8.100 | 7.757 | 317,810 |
| 2025-11-27 | 7.950 | 8.000 | 7.950 | 8.000 | 7.661 | 43,007 |
| 2025-11-26 | 7.900 | 7.950 | 7.900 | 7.950 | 7.614 | 55,700 |
| 2025-11-25 | 7.900 | 8.000 | 7.900 | 7.900 | 7.566 | 93,400 |
| 2025-11-24 | 7.900 | 7.900 | 7.800 | 7.900 | 7.566 | 66,200 |
| 2025-11-21 | 8.000 | 8.000 | 7.700 | 7.800 | 7.470 | 517,600 |
| 2025-11-20 | 8.100 | 8.100 | 8.000 | 8.050 | 7.709 | 195,735 |
| 2025-11-19 | 8.050 | 8.150 | 8.050 | 8.050 | 7.709 | 135,100 |
| 2025-11-18 | 8.100 | 8.150 | 8.050 | 8.100 | 7.757 | 173,919 |
| 2025-11-17 | 8.100 | 8.250 | 8.100 | 8.100 | 7.757 | 1,041,702 |
| 2025-11-14 | 8.000 | 8.100 | 7.950 | 8.100 | 7.757 | 252,500 |
| 2025-11-13 | 8.000 | 8.100 | 7.950 | 8.100 | 7.757 | 406,100 |
| 2025-11-12 | 8.150 | 8.150 | 7.950 | 8.150 | 7.805 | 415,500 |
| 2025-11-11 | 8.000 | 8.150 | 8.000 | 8.150 | 7.805 | 186,200 |
| 2025-11-10 | 8.050 | 8.050 | 7.950 | 8.050 | 7.709 | 65,500 |
| 2025-11-07 | 8.000 | 8.000 | 7.950 | 8.000 | 7.661 | 45,000 |
| 2025-11-06 | 8.100 | 8.100 | 8.000 | 8.000 | 7.661 | 106,100 |
| 2025-11-05 | 7.900 | 8.100 | 7.900 | 8.050 | 7.709 | 86,330 |
| 2025-11-04 | 8.100 | 8.150 | 8.000 | 8.000 | 7.661 | 134,540 |
| 2025-11-03 | 8.150 | 8.150 | 8.050 | 8.100 | 7.757 | 54,749 |
| 2025-10-31 | 8.100 | 8.150 | 8.000 | 8.150 | 7.805 | 68,645 |
| 2025-10-30 | 7.950 | 8.100 | 7.950 | 8.050 | 7.709 | 203,735 |
| 2025-10-29 | 7.950 | 8.050 | 7.950 | 8.000 | 7.661 | 86,401 |
| 2025-10-28 | 8.000 | 8.100 | 7.850 | 7.950 | 7.614 | 124,600 |
| 2025-10-27 | 8.200 | 8.200 | 7.850 | 8.000 | 7.661 | 359,604 |
| 2025-10-24 | 7.700 | 8.100 | 7.700 | 8.100 | 7.757 | 669,084 |
| 2025-10-22 | 7.600 | 7.750 | 7.600 | 7.700 | 7.374 | 214,902 |
| 2025-10-21 | 7.450 | 7.700 | 7.450 | 7.650 | 7.326 | 265,827 |
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.