Srisawad Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	23.90	24.50	23.80	24.50	24.50	-	25,436,790
Jul 23, 2026	25.00	25.00	24.50	24.50	24.50	-2.00%	16,640,027
Jul 22, 2026	25.75	25.75	24.60	25.00	25.00	-3.85%	30,226,491
Jul 21, 2026	26.25	26.25	25.75	26.00	26.00	-0.95%	10,639,802
Jul 20, 2026	25.50	26.25	25.50	26.25	26.25	3.96%	25,313,050
Jul 17, 2026	24.80	25.50	24.60	25.25	25.25	1.81%	27,324,790
Jul 16, 2026	24.50	25.00	24.50	24.80	24.80	1.22%	14,199,562
Jul 15, 2026	24.90	24.90	24.30	24.50	24.50	-	17,983,630
Jul 14, 2026	24.70	24.80	24.40	24.50	24.50	-2.97%	24,725,092
Jul 13, 2026	24.30	25.25	24.30	25.25	25.25	2.64%	23,944,400
Jul 10, 2026	24.30	24.90	24.20	24.60	24.60	2.07%	27,397,750
Jul 9, 2026	23.40	24.20	23.30	24.10	24.10	4.33%	27,943,947
Jul 8, 2026	24.10	24.20	23.00	23.10	23.10	-5.33%	34,378,560
Jul 7, 2026	24.50	24.70	24.10	24.40	24.40	-0.81%	29,136,284
Jul 6, 2026	24.20	24.60	24.00	24.60	24.60	2.93%	38,245,852
Jul 3, 2026	23.70	24.00	23.60	23.90	23.90	1.27%	25,147,729
Jul 2, 2026	23.50	23.70	23.20	23.60	23.60	0.85%	20,621,552
Jul 1, 2026	23.20	23.90	23.20	23.40	23.40	1.30%	28,770,604
Jun 30, 2026	23.00	23.50	22.60	23.10	23.10	-	40,370,152
Jun 29, 2026	23.50	23.60	23.00	23.10	23.10	-1.28%	20,491,394
Jun 26, 2026	22.90	23.70	22.90	23.40	23.40	1.30%	23,829,705
Jun 25, 2026	22.70	23.50	22.50	23.10	23.10	3.59%	40,313,123
Jun 24, 2026	21.90	22.70	21.90	22.30	22.30	2.29%	31,331,501
Jun 23, 2026	22.40	22.40	21.60	21.80	21.80	-2.24%	20,284,639
Jun 22, 2026	22.10	22.50	22.00	22.30	22.30	1.83%	22,748,485
Jun 19, 2026	22.00	22.10	21.80	21.90	21.90	-	9,555,291
Jun 18, 2026	22.50	22.50	21.80	21.90	21.90	-3.52%	27,095,510
Jun 17, 2026	22.00	22.90	21.90	22.70	22.70	4.13%	43,838,360
Jun 16, 2026	21.80	22.50	21.70	21.80	21.80	0.46%	35,426,950
Jun 15, 2026	21.00	21.70	21.00	21.70	21.70	6.37%	32,345,480
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