Srivichaivejvivat Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.150 | 7.150 | 7.000 | 7.100 | 6.800 | 80,108 |
| 2025-04-21 | 7.100 | 7.250 | 7.100 | 7.200 | 6.895 | 214,200 |
| 2025-04-18 | 7.000 | 7.150 | 6.900 | 7.150 | 6.847 | 165,501 |
| 2025-04-17 | 6.950 | 7.050 | 6.950 | 7.000 | 6.704 | 66,752 |
| 2025-04-16 | 6.750 | 6.950 | 6.750 | 6.950 | 6.656 | 113,633 |
| 2025-04-11 | 6.850 | 6.850 | 6.700 | 6.750 | 6.464 | 204,425 |
| 2025-04-10 | 6.900 | 7.000 | 6.750 | 6.850 | 6.560 | 331,010 |
| 2025-04-09 | 6.750 | 6.850 | 6.700 | 6.800 | 6.512 | 333,048 |
| 2025-04-08 | 6.950 | 6.950 | 6.600 | 6.700 | 6.416 | 424,236 |
| 2025-04-04 | 7.000 | 7.050 | 6.850 | 7.050 | 6.752 | 431,326 |
| 2025-04-03 | 7.100 | 7.150 | 7.000 | 7.050 | 6.752 | 170,705 |
| 2025-04-02 | 7.150 | 7.200 | 7.100 | 7.150 | 6.847 | 32,405 |
| 2025-04-01 | 7.100 | 7.250 | 7.100 | 7.250 | 6.943 | 77,795 |
| 2025-03-31 | 7.150 | 7.200 | 7.050 | 7.150 | 6.847 | 170,277 |
| 2025-03-28 | 7.150 | 7.250 | 7.150 | 7.150 | 6.847 | 6,100 |
| 2025-03-27 | 7.250 | 7.250 | 7.150 | 7.200 | 6.895 | 86,600 |
| 2025-03-26 | 7.200 | 7.250 | 7.200 | 7.250 | 6.943 | 17,101 |
| 2025-03-25 | 7.250 | 7.250 | 7.150 | 7.250 | 6.943 | 104,898 |
| 2025-03-24 | 7.300 | 7.300 | 7.250 | 7.300 | 6.991 | 77,200 |
| 2025-03-21 | 7.350 | 7.350 | 7.150 | 7.300 | 6.991 | 127,302 |
| 2025-03-20 | 7.300 | 7.350 | 7.200 | 7.350 | 7.039 | 141,220 |
| 2025-03-19 | 7.400 | 7.450 | 7.350 | 7.350 | 7.039 | 72,506 |
| 2025-03-18 | 7.400 | 7.450 | 7.350 | 7.400 | 7.087 | 111,639 |
| 2025-03-17 | 7.150 | 7.400 | 7.150 | 7.400 | 7.087 | 173,014 |
| 2025-03-14 | 7.150 | 7.200 | 7.100 | 7.150 | 6.847 | 103,607 |
| 2025-03-13 | 7.150 | 7.250 | 7.050 | 7.150 | 6.847 | 141,968 |
| 2025-03-12 | 7.400 | 7.450 | 7.300 | 7.400 | 6.847 | 268,120 |
| 2025-03-11 | 7.300 | 7.400 | 7.250 | 7.400 | 6.847 | 72,110 |
| 2025-03-10 | 7.500 | 7.500 | 7.250 | 7.300 | 6.755 | 118,375 |
| 2025-03-07 | 7.400 | 7.450 | 7.250 | 7.450 | 6.894 | 116,401 |
| 2025-03-06 | 7.450 | 7.500 | 7.350 | 7.400 | 6.847 | 134,094 |
| 2025-03-05 | 7.250 | 7.450 | 7.250 | 7.400 | 6.847 | 325,715 |
| 2025-03-04 | 7.150 | 7.250 | 7.150 | 7.250 | 6.709 | 338,898 |
| 2025-03-03 | 7.050 | 7.150 | 7.000 | 7.150 | 6.616 | 309,248 |
| 2025-02-28 | 7.000 | 7.050 | 6.700 | 6.850 | 6.338 | 1,087,559 |
| 2025-02-27 | 7.150 | 7.200 | 7.050 | 7.200 | 6.662 | 33,603 |
| 2025-02-26 | 7.150 | 7.250 | 7.000 | 7.250 | 6.709 | 155,100 |
| 2025-02-25 | 7.350 | 7.400 | 7.100 | 7.200 | 6.662 | 269,001 |
| 2025-02-24 | 7.550 | 7.550 | 7.200 | 7.400 | 6.847 | 74,003 |
| 2025-02-21 | 7.350 | 7.550 | 7.350 | 7.500 | 6.940 | 152,206 |
| 2025-02-20 | 7.400 | 7.500 | 7.250 | 7.250 | 6.709 | 169,800 |
| 2025-02-19 | 7.150 | 7.450 | 7.150 | 7.400 | 6.847 | 178,501 |
| 2025-02-18 | 7.050 | 7.300 | 7.000 | 7.200 | 6.662 | 300,200 |
| 2025-02-17 | 6.950 | 7.200 | 6.850 | 7.100 | 6.570 | 157,707 |
| 2025-02-14 | 7.100 | 7.100 | 6.850 | 6.950 | 6.431 | 198,502 |
| 2025-02-13 | 6.900 | 7.100 | 6.850 | 7.100 | 6.570 | 317,938 |
| 2025-02-11 | 6.800 | 6.900 | 6.750 | 6.900 | 6.385 | 322,900 |
| 2025-02-10 | 6.800 | 6.800 | 6.600 | 6.800 | 6.292 | 412,111 |
| 2025-02-07 | 6.850 | 6.900 | 6.550 | 6.750 | 6.246 | 1,033,491 |
| 2025-02-06 | 7.350 | 7.450 | 6.700 | 6.850 | 6.338 | 1,546,630 |
| 2025-02-05 | 7.550 | 7.600 | 7.300 | 7.450 | 6.894 | 209,001 |
| 2025-02-04 | 7.600 | 7.650 | 7.450 | 7.550 | 6.986 | 123,107 |
| 2025-02-03 | 7.800 | 7.800 | 7.300 | 7.500 | 6.940 | 1,160,870 |
| 2025-01-31 | 7.950 | 7.950 | 7.800 | 7.900 | 7.310 | 69,252 |
| 2025-01-30 | 7.950 | 8.000 | 7.900 | 8.000 | 7.403 | 141,939 |
| 2025-01-29 | 7.900 | 8.000 | 7.900 | 8.000 | 7.403 | 49,300 |
| 2025-01-28 | 7.900 | 8.000 | 7.900 | 7.900 | 7.310 | 54,513 |
| 2025-01-27 | 8.000 | 8.000 | 7.900 | 7.900 | 7.310 | 61,217 |
| 2025-01-24 | 8.000 | 8.000 | 7.850 | 8.000 | 7.403 | 94,650 |
| 2025-01-23 | 7.850 | 8.000 | 7.850 | 8.000 | 7.403 | 89,039 |
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.