Srivichaivejvivat Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	9.950	10.500	9.900	10.200	9.438	3,885,749
2024-10-22	9.800	9.850	9.350	9.350	8.652	1,314,932
2024-10-21	9.200	9.850	9.200	9.700	8.976	2,400,712
2024-10-18	8.900	9.150	8.900	9.150	8.467	344,421
2024-10-17	8.950	8.950	8.850	8.900	8.235	133,000
2024-10-16	8.850	8.950	8.750	8.950	8.282	284,967
2024-10-15	9.100	9.100	8.750	8.850	8.189	810,298
2024-10-11	9.050	9.150	9.050	9.100	8.420	222,837
2024-10-10	9.050	9.200	9.050	9.050	8.374	324,110
2024-10-09	9.050	9.100	8.950	9.050	8.374	441,159
2024-10-08	9.000	9.100	9.000	9.000	8.328	249,210
2024-10-07	8.750	9.200	8.750	9.050	8.374	781,550
2024-10-04	9.100	9.150	9.000	9.100	8.420	352,070
2024-10-03	9.250	9.250	9.050	9.100	8.420	462,274
2024-10-02	9.300	9.400	9.150	9.300	8.606	341,006
2024-10-01	9.300	9.350	9.250	9.350	8.652	117,441
2024-09-30	9.200	9.300	9.050	9.250	8.559	480,200
2024-09-27	9.450	9.450	9.250	9.250	8.559	275,538
2024-09-26	9.400	9.500	9.300	9.450	8.744	259,804
2024-09-25	9.300	9.400	9.200	9.400	8.698	203,903
2024-09-24	9.400	9.500	9.300	9.300	8.606	357,805
2024-09-23	9.500	9.500	9.350	9.450	8.744	350,936
2024-09-20	9.550	9.550	9.400	9.500	8.791	326,815
2024-09-19	9.450	9.500	9.300	9.500	8.791	326,601
2024-09-18	9.600	9.600	9.400	9.400	8.698	210,457
2024-09-17	9.300	9.650	9.300	9.600	8.883	786,150
2024-09-16	9.450	9.450	9.250	9.400	8.698	359,550
2024-09-13	9.200	9.450	9.200	9.400	8.698	293,932
2024-09-12	9.200	9.250	9.000	9.200	8.513	362,013
2024-09-11	9.250	9.400	9.050	9.200	8.513	859,439
2024-09-10	9.300	9.300	9.100	9.200	8.513	515,122
2024-09-09	9.550	9.550	9.100	9.300	8.606	1,150,780
2024-09-06	9.500	9.550	9.350	9.450	8.744	1,323,329
2024-09-05	9.200	9.500	9.100	9.400	8.698	798,318
2024-09-04	9.100	9.300	9.100	9.200	8.513	329,404
2024-09-03	9.050	9.250	8.900	9.150	8.467	957,054
2024-09-02	9.650	9.650	8.900	9.000	8.328	3,697,192
2024-08-30	9.550	9.650	9.500	9.650	8.929	313,804
2024-08-29	9.650	9.700	9.450	9.500	8.791	369,289
2024-08-28	9.450	9.600	9.450	9.550	8.837	425,307
2024-08-27	9.650	9.750	9.400	9.450	8.744	1,207,932
2024-08-26	10.200	10.200	9.200	9.700	8.976	2,932,738
2024-08-23	10.800	10.900	10.100	10.200	9.438	2,163,603
2024-08-22	10.600	10.900	10.600	10.800	9.993	1,257,903
2024-08-21	10.500	10.800	10.100	10.600	9.808	1,718,984
2024-08-20	10.200	10.600	10.100	10.500	9.716	811,700
2024-08-19	10.400	10.500	10.100	10.300	9.531	1,211,408
2024-08-16	10.500	10.600	10.300	10.400	9.623	643,601
2024-08-15	10.300	10.700	10.000	10.600	9.808	2,566,124
2024-08-14	10.100	10.300	10.000	10.000	9.253	550,303
2024-08-13	10.100	10.200	9.950	10.100	9.346	339,600
2024-08-09	10.300	10.400	10.100	10.100	9.346	601,061
2024-08-08	10.300	10.900	10.200	10.300	9.531	2,330,403
2024-08-07	10.200	10.400	10.100	10.300	9.531	644,501
2024-08-06	9.900	10.300	9.800	10.200	9.438	1,014,000
2024-08-05	10.000	10.500	9.700	9.900	9.161	2,758,519
2024-08-02	10.300	10.300	10.000	10.100	9.346	610,720
2024-08-01	10.400	10.500	10.300	10.300	9.531	282,318
2024-07-31	10.400	10.400	10.100	10.400	9.623	518,066
2024-07-30	10.500	10.700	10.300	10.300	9.531	921,650

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.