Sabina Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	21.700	21.800	21.500	21.700	18.164	250,681
2024-07-24	21.500	21.900	21.400	21.700	18.164	478,379
2024-07-23	21.600	21.900	21.200	21.500	17.997	869,896
2024-07-19	22.100	22.100	21.400	21.500	17.997	2,126,218
2024-07-18	22.600	22.700	21.500	22.000	18.415	2,648,373
2024-07-17	22.700	22.900	22.700	22.700	19.001	234,914
2024-07-16	23.000	23.000	22.600	22.700	19.001	918,760
2024-07-15	23.000	23.200	22.800	22.900	19.169	1,143,623
2024-07-12	23.200	23.300	23.000	23.100	19.336	438,187
2024-07-11	23.300	23.300	22.800	23.100	19.336	1,535,914
2024-07-10	23.600	23.800	23.200	23.300	19.503	699,383
2024-07-09	23.700	23.900	23.600	23.700	19.838	331,584
2024-07-08	23.700	23.800	23.600	23.700	19.838	114,126
2024-07-05	23.300	23.700	23.200	23.700	19.838	356,988
2024-07-04	23.600	23.900	23.100	23.100	19.336	927,367
2024-07-03	23.500	23.500	23.100	23.500	19.671	442,542
2024-07-02	23.900	23.900	23.400	23.400	19.587	524,313
2024-07-01	24.000	24.100	23.800	23.800	19.922	519,821
2024-06-28	23.900	24.000	23.800	23.900	20.006	251,720
2024-06-27	24.100	24.200	23.900	24.100	20.173	197,208
2024-06-26	24.000	24.100	23.700	24.100	20.173	394,625
2024-06-25	23.500	24.000	23.500	23.900	20.006	292,519
2024-06-24	23.300	23.600	23.200	23.600	19.755	179,408
2024-06-21	23.000	23.400	22.900	23.300	19.503	421,650
2024-06-20	23.100	23.200	22.900	23.000	19.252	260,412
2024-06-19	23.200	23.200	22.600	23.000	19.252	434,416
2024-06-18	22.900	23.300	22.900	23.000	19.252	583,504
2024-06-17	23.200	23.200	22.700	22.800	19.085	960,943
2024-06-14	23.800	23.800	23.100	23.100	19.336	676,009
2024-06-13	23.500	23.800	23.500	23.800	19.922	42,527
2024-06-12	23.900	23.900	23.400	23.500	19.671	482,441
2024-06-11	23.600	23.900	23.400	23.900	20.006	420,696
2024-06-10	23.800	23.800	23.300	23.500	19.671	702,445
2024-06-07	23.900	23.900	23.600	23.600	19.755	863,776
2024-06-06	24.100	24.200	23.800	23.900	20.006	659,810
2024-06-05	24.600	24.600	24.000	24.000	20.089	1,010,549
2024-06-04	24.500	24.700	24.400	24.500	20.508	564,368
2024-05-31	24.700	24.800	24.600	24.600	20.592	245,709
2024-05-30	24.600	24.700	24.400	24.600	20.592	493,117
2024-05-29	24.700	24.700	24.500	24.600	20.592	481,103
2024-05-28	25.000	25.000	24.500	24.600	20.592	520,252
2024-05-27	25.250	25.250	24.800	25.000	20.926	182,556
2024-05-24	25.000	25.250	24.700	25.000	20.926	724,872
2024-05-23	24.800	25.250	24.600	25.000	20.926	1,253,993
2024-05-21	24.500	24.800	24.500	24.800	20.759	317,042
2024-05-20	24.500	24.800	24.400	24.400	20.424	1,486,780
2024-05-17	24.600	24.700	24.400	24.500	20.508	1,097,336
2024-05-16	24.800	24.900	24.500	24.600	20.592	742,520
2024-05-15	24.800	24.900	24.700	24.700	20.675	588,900
2024-05-14	24.900	24.900	24.800	24.800	20.759	859,848
2024-05-13	24.800	25.250	24.700	24.800	20.759	373,926
2024-05-10	24.900	24.900	24.600	24.800	20.759	662,204
2024-05-09	24.900	25.250	24.900	24.900	20.843	327,244
2024-05-08	25.000	25.250	24.800	24.900	20.843	732,152
2024-05-07	25.500	25.500	25.000	25.000	20.926	538,892
2024-05-03	25.000	25.750	25.000	25.250	21.136	612,048
2024-05-02	25.500	25.750	25.250	25.750	20.993	703,243
2024-04-30	25.500	25.750	25.250	25.750	20.993	832,466
2024-04-29	25.500	25.750	25.250	25.750	20.993	287,928
2024-04-26	25.750	26.000	25.500	25.750	20.993	342,535

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.5800 THB
2026-04-30	0.6000 THB
2025-08-27	0.5800 THB
2025-05-02	0.6500 THB
2024-08-26	0.6900 THB
2024-05-03	0.6700 THB
2023-08-28	0.6600 THB
2023-05-03	0.5900 THB
2022-08-24	0.6100 THB
2022-05-05	0.4400 THB
2021-08-26	0.4100 THB
2021-05-06	0.4500 THB
2020-08-26	0.3500 THB
2020-04-24	0.6200 THB
2019-08-26	0.5700 THB
2019-05-07	0.5400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.