Srivichaivejvivat Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 7.550 | 7.600 | 7.400 | 7.450 | 7.135 | 59,102 |
| 2025-10-17 | 7.600 | 7.600 | 7.500 | 7.550 | 7.230 | 16,505 |
| 2025-10-16 | 7.550 | 7.600 | 7.450 | 7.600 | 7.278 | 152,670 |
| 2025-10-15 | 7.550 | 7.550 | 7.500 | 7.550 | 7.230 | 10,610 |
| 2025-10-14 | 7.500 | 7.600 | 7.400 | 7.500 | 7.183 | 73,627 |
| 2025-10-10 | 7.550 | 7.550 | 7.500 | 7.500 | 7.183 | 35,209 |
| 2025-10-09 | 7.650 | 7.650 | 7.350 | 7.550 | 7.230 | 265,901 |
| 2025-10-08 | 7.450 | 7.600 | 7.450 | 7.600 | 7.278 | 98,500 |
| 2025-10-07 | 7.500 | 7.550 | 7.450 | 7.450 | 7.135 | 133,302 |
| 2025-10-06 | 7.600 | 7.600 | 7.500 | 7.500 | 7.183 | 240,233 |
| 2025-10-03 | 7.700 | 7.700 | 7.600 | 7.600 | 7.278 | 161,000 |
| 2025-10-02 | 7.750 | 7.800 | 7.700 | 7.750 | 7.422 | 99,865 |
| 2025-10-01 | 7.850 | 7.850 | 7.650 | 7.750 | 7.422 | 268,121 |
| 2025-09-30 | 8.000 | 8.050 | 7.800 | 7.850 | 7.518 | 241,600 |
| 2025-09-29 | 7.800 | 8.000 | 7.700 | 7.900 | 7.566 | 277,149 |
| 2025-09-26 | 7.750 | 7.800 | 7.700 | 7.750 | 7.422 | 78,505 |
| 2025-09-25 | 7.750 | 7.750 | 7.650 | 7.750 | 7.422 | 144,577 |
| 2025-09-24 | 7.800 | 7.950 | 7.750 | 7.750 | 7.422 | 915,026 |
| 2025-09-23 | 7.850 | 7.900 | 7.750 | 7.900 | 7.566 | 199,504 |
| 2025-09-22 | 7.950 | 8.100 | 7.850 | 7.850 | 7.518 | 343,309 |
| 2025-09-19 | 7.750 | 7.950 | 7.750 | 7.950 | 7.614 | 468,102 |
| 2025-09-18 | 7.700 | 7.750 | 7.650 | 7.750 | 7.422 | 161,201 |
| 2025-09-17 | 7.700 | 7.700 | 7.600 | 7.700 | 7.374 | 184,104 |
| 2025-09-16 | 7.600 | 7.700 | 7.600 | 7.700 | 7.374 | 194,374 |
| 2025-09-15 | 7.600 | 7.700 | 7.600 | 7.650 | 7.326 | 153,204 |
| 2025-09-12 | 7.700 | 7.700 | 7.650 | 7.650 | 7.326 | 32,600 |
| 2025-09-11 | 7.750 | 7.750 | 7.600 | 7.700 | 7.374 | 105,601 |
| 2025-09-10 | 7.700 | 7.750 | 7.600 | 7.750 | 7.422 | 109,500 |
| 2025-09-09 | 7.750 | 7.800 | 7.650 | 7.700 | 7.374 | 353,335 |
| 2025-09-08 | 7.700 | 7.750 | 7.600 | 7.750 | 7.422 | 206,000 |
| 2025-09-05 | 7.700 | 7.800 | 7.600 | 7.700 | 7.374 | 175,750 |
| 2025-09-04 | 7.650 | 7.700 | 7.600 | 7.700 | 7.374 | 141,851 |
| 2025-09-03 | 7.650 | 7.650 | 7.550 | 7.600 | 7.278 | 113,700 |
| 2025-09-02 | 7.550 | 7.650 | 7.550 | 7.600 | 7.278 | 123,800 |
| 2025-09-01 | 7.550 | 7.550 | 7.500 | 7.550 | 7.230 | 16,906 |
| 2025-08-29 | 7.500 | 7.550 | 7.500 | 7.550 | 7.230 | 45,242 |
| 2025-08-28 | 7.500 | 7.550 | 7.450 | 7.550 | 7.230 | 43,200 |
| 2025-08-27 | 7.550 | 7.600 | 7.450 | 7.550 | 7.230 | 54,600 |
| 2025-08-26 | 7.500 | 7.600 | 7.450 | 7.550 | 7.230 | 95,566 |
| 2025-08-25 | 7.550 | 7.650 | 7.500 | 7.600 | 7.278 | 138,946 |
| 2025-08-22 | 7.550 | 7.600 | 7.400 | 7.500 | 7.183 | 147,100 |
| 2025-08-21 | 7.500 | 7.600 | 7.500 | 7.600 | 7.278 | 64,800 |
| 2025-08-20 | 7.700 | 7.700 | 7.500 | 7.500 | 7.183 | 78,501 |
| 2025-08-19 | 7.550 | 7.700 | 7.550 | 7.650 | 7.326 | 133,012 |
| 2025-08-18 | 7.600 | 7.700 | 7.550 | 7.550 | 7.230 | 51,911 |
| 2025-08-15 | 7.600 | 7.700 | 7.500 | 7.650 | 7.326 | 325,772 |
| 2025-08-14 | 7.500 | 7.750 | 7.500 | 7.650 | 7.326 | 1,666,300 |
| 2025-08-13 | 7.350 | 7.500 | 7.300 | 7.300 | 6.991 | 322,033 |
| 2025-08-08 | 7.300 | 7.350 | 7.250 | 7.350 | 7.039 | 201,820 |
| 2025-08-07 | 7.300 | 7.350 | 7.250 | 7.350 | 7.039 | 163,756 |
| 2025-08-06 | 7.300 | 7.350 | 7.200 | 7.200 | 6.895 | 120,380 |
| 2025-08-05 | 7.300 | 7.350 | 7.200 | 7.250 | 6.943 | 185,804 |
| 2025-08-04 | 7.300 | 7.300 | 7.100 | 7.300 | 6.991 | 79,020 |
| 2025-08-01 | 7.400 | 7.550 | 7.200 | 7.350 | 7.039 | 283,745 |
| 2025-07-31 | 7.500 | 7.500 | 7.350 | 7.400 | 7.087 | 24,801 |
| 2025-07-30 | 7.450 | 7.550 | 7.350 | 7.500 | 7.183 | 74,901 |
| 2025-07-29 | 7.450 | 7.450 | 7.350 | 7.450 | 7.135 | 213,214 |
| 2025-07-25 | 7.600 | 7.650 | 7.450 | 7.450 | 7.135 | 75,100 |
| 2025-07-24 | 7.550 | 7.650 | 7.550 | 7.650 | 7.326 | 36,200 |
| 2025-07-23 | 7.500 | 7.650 | 7.500 | 7.650 | 7.326 | 82,900 |
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.