Srisawad Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	20.40	20.60	20.10	20.40	20.40	2.51%	15,817,890
Jun 11, 2026	20.10	20.20	19.90	19.90	19.90	-1.00%	10,199,080
Jun 10, 2026	20.50	20.60	20.00	20.10	20.10	-2.90%	18,956,080
Jun 9, 2026	21.30	21.40	20.70	20.70	20.70	-2.36%	14,266,640
Jun 8, 2026	21.10	21.40	21.10	21.20	21.20	-1.40%	8,029,833
Jun 5, 2026	21.50	21.70	21.40	21.50	21.50	0.94%	8,747,350
Jun 4, 2026	21.70	21.80	21.20	21.30	21.30	-2.74%	21,540,540
Jun 2, 2026	21.80	22.10	21.60	21.90	21.90	-	15,072,220
May 29, 2026	21.60	22.10	21.50	21.90	21.90	1.86%	31,515,370
May 28, 2026	21.60	21.70	21.40	21.50	21.50	-0.46%	6,118,730
May 27, 2026	21.80	21.80	21.60	21.60	21.60	-0.46%	9,359,636
May 26, 2026	22.20	22.20	21.70	21.70	21.70	-1.81%	14,071,804
May 25, 2026	22.00	22.30	21.90	22.10	22.10	1.84%	20,025,780
May 22, 2026	21.80	22.10	21.60	21.70	21.70	-	13,332,340
May 21, 2026	21.80	22.10	21.60	21.70	21.70	1.88%	27,443,010
May 20, 2026	21.80	21.80	21.10	21.30	21.30	-2.74%	24,725,720
May 19, 2026	21.70	22.10	21.40	21.90	21.90	1.86%	9,400,420
May 18, 2026	22.70	22.70	21.50	21.50	21.50	-3.59%	25,272,660
May 15, 2026	22.30	22.60	22.20	22.30	22.30	-	10,069,890
May 14, 2026	22.10	22.40	22.00	22.30	22.30	0.90%	8,934,300
May 13, 2026	21.90	22.10	21.80	22.10	22.10	1.38%	5,967,158
May 12, 2026	22.10	22.20	21.80	21.80	21.80	-0.91%	4,369,836
May 11, 2026	22.30	22.70	21.90	22.00	22.00	-1.79%	13,101,790
May 8, 2026	22.70	22.90	22.30	22.40	22.40	-	19,567,280
May 7, 2026	22.50	22.70	22.30	22.40	22.40	0.67%	16,657,790
May 6, 2026	22.60	22.70	22.40	22.60	22.25	0.44%	14,085,370
May 5, 2026	23.30	23.40	22.40	22.50	22.15	-3.43%	16,016,960
Apr 30, 2026	23.60	23.60	23.10	23.30	22.94	-2.10%	12,324,320
Apr 29, 2026	23.00	24.00	23.00	23.80	23.43	3.48%	14,018,030
Apr 28, 2026	23.30	23.40	22.90	23.00	22.64	-1.29%	11,100,620
Apr 27, 2026	23.40	23.70	23.20	23.30	22.94	-	5,965,849
Apr 24, 2026	23.00	23.40	22.90	23.30	22.94	1.30%	10,547,710
Apr 23, 2026	23.70	23.90	22.90	23.00	22.64	-2.95%	17,279,750
Apr 22, 2026	24.10	24.20	23.50	23.70	23.33	-1.66%	10,965,000
Apr 21, 2026	24.10	24.40	23.90	24.10	23.73	0.42%	11,920,900
Apr 20, 2026	23.40	24.30	23.30	24.00	23.63	3.00%	15,238,360
Apr 17, 2026	23.70	23.80	23.20	23.30	22.94	-1.69%	12,245,930
Apr 16, 2026	24.00	24.50	23.60	23.70	23.33	-	16,218,510
Apr 10, 2026	23.80	23.80	23.60	23.70	23.33	0.85%	6,753,432
Apr 9, 2026	24.00	24.10	23.50	23.50	23.14	-3.29%	10,814,340
Apr 8, 2026	23.80	24.50	23.50	24.30	23.92	8.00%	27,007,660
Apr 7, 2026	22.30	22.70	22.20	22.50	22.15	0.45%	8,473,946
Apr 3, 2026	23.00	23.10	22.40	22.40	22.05	-2.18%	11,200,130
Apr 2, 2026	23.20	23.40	22.90	22.90	22.55	-2.55%	15,735,150
Apr 1, 2026	23.00	24.20	22.90	23.50	23.14	5.86%	34,043,830
Mar 31, 2026	22.30	22.60	21.50	22.20	21.86	-0.45%	30,336,370
Mar 30, 2026	21.80	22.30	21.60	22.30	21.95	-	19,163,590
Mar 27, 2026	22.00	22.40	21.90	22.30	21.95	2.29%	16,293,990
Mar 26, 2026	22.50	22.50	21.70	21.80	21.46	-5.22%	22,206,930
Mar 25, 2026	23.30	23.50	22.60	23.00	22.64	1.77%	17,455,160