Srivichaivejvivat Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.750 | 7.750 | 7.550 | 7.650 | 7.326 | 65,665 |
| 2025-07-21 | 7.700 | 7.750 | 7.600 | 7.700 | 7.374 | 68,610 |
| 2025-07-18 | 7.700 | 7.700 | 7.550 | 7.700 | 7.374 | 104,666 |
| 2025-07-17 | 7.500 | 7.700 | 7.500 | 7.700 | 7.374 | 332,314 |
| 2025-07-16 | 7.400 | 7.550 | 7.400 | 7.550 | 7.230 | 107,300 |
| 2025-07-15 | 7.400 | 7.500 | 7.300 | 7.500 | 7.183 | 230,152 |
| 2025-07-14 | 7.300 | 7.400 | 7.300 | 7.400 | 7.087 | 97,911 |
| 2025-07-11 | 7.250 | 7.300 | 7.250 | 7.300 | 6.991 | 128,700 |
| 2025-07-09 | 7.250 | 7.300 | 7.200 | 7.250 | 6.943 | 79,908 |
| 2025-07-08 | 7.200 | 7.300 | 7.200 | 7.300 | 6.991 | 105,606 |
| 2025-07-07 | 7.250 | 7.250 | 7.150 | 7.250 | 6.943 | 75,501 |
| 2025-07-04 | 7.250 | 7.250 | 7.200 | 7.250 | 6.943 | 121,188 |
| 2025-07-03 | 7.150 | 7.250 | 7.150 | 7.250 | 6.943 | 140,600 |
| 2025-07-02 | 7.200 | 7.200 | 7.100 | 7.100 | 6.800 | 5,800 |
| 2025-07-01 | 7.100 | 7.150 | 7.050 | 7.150 | 6.847 | 169,007 |
| 2025-06-30 | 6.900 | 7.100 | 6.900 | 7.100 | 6.800 | 124,601 |
| 2025-06-27 | 6.900 | 6.900 | 6.850 | 6.900 | 6.608 | 102,600 |
| 2025-06-26 | 6.850 | 6.900 | 6.800 | 6.900 | 6.608 | 100,147 |
| 2025-06-25 | 6.900 | 6.950 | 6.800 | 6.850 | 6.560 | 238,010 |
| 2025-06-24 | 6.900 | 6.950 | 6.850 | 6.900 | 6.608 | 173,707 |
| 2025-06-23 | 7.000 | 7.000 | 6.800 | 6.900 | 6.608 | 166,710 |
| 2025-06-20 | 6.950 | 7.050 | 6.900 | 7.050 | 6.752 | 46,405 |
| 2025-06-19 | 7.000 | 7.000 | 6.800 | 6.900 | 6.608 | 429,196 |
| 2025-06-18 | 7.250 | 7.250 | 7.100 | 7.150 | 6.847 | 121,229 |
| 2025-06-17 | 7.150 | 7.200 | 7.100 | 7.200 | 6.895 | 144,644 |
| 2025-06-16 | 7.100 | 7.150 | 6.900 | 7.150 | 6.847 | 156,206 |
| 2025-06-13 | 7.050 | 7.100 | 7.050 | 7.100 | 6.800 | 69,101 |
| 2025-06-12 | 7.000 | 7.100 | 7.000 | 7.100 | 6.800 | 66,710 |
| 2025-06-11 | 6.900 | 7.000 | 6.850 | 7.000 | 6.704 | 41,068 |
| 2025-06-10 | 6.900 | 6.900 | 6.800 | 6.900 | 6.608 | 127,249 |
| 2025-06-09 | 6.850 | 6.900 | 6.800 | 6.900 | 6.608 | 204,214 |
| 2025-06-06 | 6.800 | 6.900 | 6.800 | 6.900 | 6.608 | 176,202 |
| 2025-06-05 | 6.900 | 6.900 | 6.750 | 6.800 | 6.512 | 602,147 |
| 2025-06-04 | 7.150 | 7.150 | 6.900 | 6.950 | 6.656 | 394,586 |
| 2025-05-30 | 7.150 | 7.150 | 7.000 | 7.150 | 6.847 | 430,967 |
| 2025-05-29 | 7.150 | 7.200 | 7.100 | 7.100 | 6.800 | 126,820 |
| 2025-05-28 | 7.150 | 7.200 | 7.150 | 7.150 | 6.847 | 36,618 |
| 2025-05-27 | 7.200 | 7.250 | 7.050 | 7.150 | 6.847 | 455,727 |
| 2025-05-26 | 7.500 | 7.500 | 7.200 | 7.250 | 6.943 | 210,502 |
| 2025-05-23 | 7.550 | 7.550 | 7.350 | 7.500 | 7.183 | 120,337 |
| 2025-05-22 | 7.550 | 7.600 | 7.550 | 7.600 | 7.278 | 96,101 |
| 2025-05-21 | 7.550 | 7.650 | 7.550 | 7.600 | 7.278 | 167,139 |
| 2025-05-20 | 7.450 | 7.550 | 7.450 | 7.550 | 7.230 | 58,534 |
| 2025-05-19 | 7.350 | 7.550 | 7.300 | 7.450 | 7.135 | 257,420 |
| 2025-05-16 | 7.500 | 7.500 | 7.200 | 7.300 | 6.991 | 527,706 |
| 2025-05-15 | 7.700 | 7.700 | 7.500 | 7.500 | 7.183 | 316,825 |
| 2025-05-14 | 7.650 | 7.850 | 7.550 | 7.700 | 7.374 | 961,608 |
| 2025-05-13 | 7.250 | 7.450 | 7.250 | 7.450 | 7.135 | 242,801 |
| 2025-05-09 | 7.150 | 7.250 | 7.100 | 7.250 | 6.943 | 194,165 |
| 2025-05-08 | 7.100 | 7.200 | 7.050 | 7.200 | 6.895 | 108,505 |
| 2025-05-07 | 7.000 | 7.100 | 7.000 | 7.100 | 6.800 | 260,106 |
| 2025-05-06 | 7.050 | 7.050 | 6.950 | 6.950 | 6.656 | 136,200 |
| 2025-05-02 | 7.050 | 7.050 | 6.950 | 7.050 | 6.752 | 70,015 |
| 2025-04-30 | 7.100 | 7.100 | 6.950 | 7.000 | 6.704 | 124,800 |
| 2025-04-29 | 7.050 | 7.200 | 7.000 | 7.050 | 6.752 | 68,015 |
| 2025-04-28 | 7.150 | 7.150 | 7.100 | 7.150 | 6.847 | 56,708 |
| 2025-04-25 | 7.050 | 7.150 | 7.050 | 7.150 | 6.847 | 81,000 |
| 2025-04-24 | 7.100 | 7.100 | 7.050 | 7.100 | 6.800 | 34,916 |
| 2025-04-23 | 7.100 | 7.150 | 7.000 | 7.100 | 6.800 | 100,900 |
| 2025-04-22 | 7.150 | 7.150 | 7.000 | 7.100 | 6.800 | 80,108 |
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.