Srivichaivejvivat Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.800 | 7.850 | 7.750 | 7.850 | 7.264 | 98,700 |
| 2025-01-21 | 7.700 | 7.800 | 7.700 | 7.750 | 7.171 | 143,001 |
| 2025-01-20 | 7.750 | 7.850 | 7.700 | 7.700 | 7.125 | 191,500 |
| 2025-01-17 | 7.900 | 7.900 | 7.750 | 7.750 | 7.171 | 77,901 |
| 2025-01-16 | 7.900 | 8.050 | 7.750 | 7.850 | 7.264 | 321,268 |
| 2025-01-15 | 7.950 | 8.000 | 7.850 | 7.900 | 7.310 | 182,802 |
| 2025-01-14 | 8.000 | 8.100 | 7.900 | 7.950 | 7.356 | 174,304 |
| 2025-01-13 | 8.000 | 8.100 | 7.900 | 8.100 | 7.495 | 159,230 |
| 2025-01-10 | 8.000 | 8.050 | 7.950 | 8.000 | 7.403 | 136,401 |
| 2025-01-09 | 8.050 | 8.050 | 7.900 | 8.000 | 7.403 | 236,752 |
| 2025-01-08 | 8.200 | 8.200 | 7.950 | 8.050 | 7.449 | 193,100 |
| 2025-01-07 | 8.250 | 8.350 | 8.050 | 8.200 | 7.588 | 236,557 |
| 2025-01-06 | 8.400 | 8.450 | 8.200 | 8.250 | 7.634 | 244,233 |
| 2025-01-03 | 8.400 | 8.400 | 8.300 | 8.400 | 7.773 | 107,185 |
| 2025-01-02 | 8.300 | 8.400 | 8.300 | 8.400 | 7.773 | 111,204 |
| 2024-12-30 | 8.200 | 8.400 | 8.200 | 8.350 | 7.726 | 267,802 |
| 2024-12-27 | 8.200 | 8.300 | 8.000 | 8.150 | 7.541 | 326,003 |
| 2024-12-26 | 8.250 | 8.400 | 8.200 | 8.250 | 7.634 | 334,607 |
| 2024-12-25 | 8.200 | 8.350 | 8.200 | 8.250 | 7.634 | 86,100 |
| 2024-12-24 | 8.250 | 8.350 | 8.200 | 8.200 | 7.588 | 145,500 |
| 2024-12-23 | 8.200 | 8.350 | 8.000 | 8.350 | 7.726 | 128,900 |
| 2024-12-20 | 8.250 | 8.300 | 7.950 | 8.100 | 7.495 | 373,202 |
| 2024-12-19 | 8.300 | 8.300 | 8.100 | 8.200 | 7.588 | 277,631 |
| 2024-12-18 | 8.200 | 8.400 | 8.200 | 8.400 | 7.773 | 162,022 |
| 2024-12-17 | 8.600 | 8.600 | 8.200 | 8.200 | 7.588 | 918,435 |
| 2024-12-16 | 9.000 | 9.000 | 8.600 | 8.600 | 7.958 | 843,904 |
| 2024-12-13 | 8.900 | 9.000 | 8.850 | 9.000 | 8.328 | 164,000 |
| 2024-12-12 | 9.100 | 9.100 | 8.850 | 8.900 | 8.235 | 420,513 |
| 2024-12-11 | 9.050 | 9.100 | 8.900 | 9.050 | 8.374 | 268,906 |
| 2024-12-09 | 9.050 | 9.100 | 8.950 | 9.050 | 8.374 | 266,700 |
| 2024-12-06 | 9.100 | 9.200 | 9.000 | 9.100 | 8.420 | 258,600 |
| 2024-12-04 | 9.050 | 9.150 | 9.050 | 9.150 | 8.467 | 246,500 |
| 2024-12-03 | 9.000 | 9.050 | 8.800 | 9.050 | 8.374 | 483,601 |
| 2024-12-02 | 9.100 | 9.150 | 9.000 | 9.050 | 8.374 | 126,600 |
| 2024-11-29 | 9.000 | 9.100 | 9.000 | 9.100 | 8.420 | 104,401 |
| 2024-11-28 | 9.150 | 9.200 | 8.950 | 9.050 | 8.374 | 609,301 |
| 2024-11-27 | 9.200 | 9.250 | 9.100 | 9.200 | 8.513 | 317,428 |
| 2024-11-26 | 9.350 | 9.400 | 9.200 | 9.200 | 8.513 | 298,701 |
| 2024-11-25 | 9.500 | 9.500 | 9.250 | 9.350 | 8.652 | 232,011 |
| 2024-11-22 | 9.200 | 9.500 | 9.200 | 9.500 | 8.791 | 524,700 |
| 2024-11-21 | 9.450 | 9.450 | 9.150 | 9.250 | 8.559 | 536,904 |
| 2024-11-20 | 9.600 | 9.600 | 9.200 | 9.400 | 8.698 | 792,618 |
| 2024-11-19 | 9.700 | 9.800 | 9.550 | 9.650 | 8.929 | 977,291 |
| 2024-11-18 | 10.000 | 10.100 | 9.600 | 9.700 | 8.976 | 1,560,950 |
| 2024-11-15 | 10.100 | 10.400 | 10.000 | 10.100 | 9.346 | 543,601 |
| 2024-11-14 | 10.200 | 10.300 | 10.100 | 10.100 | 9.346 | 529,931 |
| 2024-11-13 | 10.200 | 10.200 | 9.550 | 10.200 | 9.438 | 1,695,915 |
| 2024-11-12 | 10.300 | 10.400 | 10.100 | 10.200 | 9.438 | 610,934 |
| 2024-11-11 | 10.400 | 10.400 | 10.100 | 10.200 | 9.438 | 487,235 |
| 2024-11-08 | 10.400 | 10.400 | 10.100 | 10.300 | 9.531 | 480,361 |
| 2024-11-07 | 10.400 | 10.400 | 9.900 | 10.300 | 9.531 | 1,250,199 |
| 2024-11-06 | 10.400 | 10.600 | 10.200 | 10.400 | 9.623 | 1,448,415 |
| 2024-11-05 | 10.100 | 10.400 | 10.100 | 10.300 | 9.531 | 766,717 |
| 2024-11-04 | 10.200 | 10.400 | 10.100 | 10.100 | 9.346 | 569,864 |
| 2024-11-01 | 10.400 | 10.500 | 10.000 | 10.200 | 9.438 | 994,464 |
| 2024-10-31 | 10.400 | 10.600 | 10.300 | 10.400 | 9.623 | 1,409,098 |
| 2024-10-30 | 10.100 | 10.500 | 10.000 | 10.300 | 9.531 | 1,709,145 |
| 2024-10-29 | 10.100 | 10.200 | 9.900 | 10.100 | 9.346 | 834,927 |
| 2024-10-28 | 10.200 | 10.400 | 10.000 | 10.100 | 9.346 | 1,099,293 |
| 2024-10-25 | 10.100 | 10.300 | 10.000 | 10.200 | 9.438 | 662,387 |
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.