Srivichaivejvivat Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 12.400 | 12.700 | 12.200 | 12.400 | 10.087 | 3,241,900 |
| 2021-11-09 | 11.800 | 12.400 | 11.700 | 12.400 | 10.087 | 7,546,400 |
| 2021-11-08 | 11.700 | 11.800 | 11.600 | 11.700 | 9.518 | 918,600 |
| 2021-11-05 | 11.600 | 11.900 | 11.600 | 11.700 | 9.518 | 921,100 |
| 2021-11-04 | 11.400 | 11.700 | 11.300 | 11.700 | 9.518 | 787,700 |
| 2021-11-03 | 11.700 | 11.800 | 11.300 | 11.400 | 9.274 | 1,482,300 |
| 2021-11-02 | 11.600 | 11.800 | 11.300 | 11.700 | 9.518 | 1,381,700 |
| 2021-11-01 | 11.800 | 11.900 | 11.500 | 11.600 | 9.436 | 718,500 |
| 2021-10-29 | 12.000 | 12.100 | 11.700 | 11.800 | 9.599 | 1,443,400 |
| 2021-10-28 | 11.700 | 12.300 | 11.700 | 12.100 | 9.843 | 2,639,000 |
| 2021-10-27 | 11.700 | 12.000 | 11.700 | 11.700 | 9.518 | 1,055,100 |
| 2021-10-26 | 11.800 | 11.900 | 11.600 | 11.800 | 9.599 | 411,500 |
| 2021-10-25 | 11.700 | 11.800 | 11.500 | 11.800 | 9.599 | 912,300 |
| 2021-10-21 | 11.800 | 11.900 | 11.500 | 11.700 | 9.518 | 1,025,800 |
| 2021-10-20 | 11.700 | 12.000 | 11.600 | 11.800 | 9.599 | 1,449,400 |
| 2021-10-19 | 11.800 | 11.800 | 11.500 | 11.700 | 9.518 | 763,200 |
| 2021-10-18 | 11.800 | 12.100 | 11.600 | 11.700 | 9.518 | 2,366,600 |
| 2021-10-15 | 11.400 | 12.000 | 11.400 | 11.700 | 9.518 | 1,916,500 |
| 2021-10-14 | 11.200 | 11.500 | 11.200 | 11.300 | 9.192 | 395,100 |
← NewerPage 21 of 21 · 1,219 trading days
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.