Sabina Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	25.750	26.000	25.750	26.000	21.197	131,171
2024-04-24	25.500	26.000	25.250	26.000	21.197	814,025
2024-04-23	26.000	26.000	25.000	25.250	20.586	1,228,316
2024-04-22	25.250	26.000	25.250	26.000	21.197	651,474
2024-04-19	25.250	25.500	25.000	25.250	20.586	679,511
2024-04-18	25.000	25.500	25.000	25.250	20.586	460,505
2024-04-17	25.000	25.250	24.900	25.000	20.382	637,698
2024-04-11	25.250	25.250	25.000	25.000	20.382	634,168
2024-04-10	25.500	25.750	24.800	25.250	20.586	2,008,108
2024-04-09	25.000	26.000	25.000	25.500	20.790	464,471
2024-04-05	25.000	25.500	25.000	25.250	20.586	687,027
2024-04-04	25.000	25.250	24.900	25.250	20.586	506,429
2024-04-03	25.250	25.250	24.900	25.000	20.382	591,363
2024-04-02	25.250	25.500	24.900	25.000	20.382	688,251
2024-04-01	25.000	25.250	24.900	25.250	20.586	227,086
2024-03-29	24.800	25.250	24.800	25.000	20.382	293,370
2024-03-28	25.000	25.250	24.800	24.900	20.300	292,802
2024-03-27	24.800	25.250	24.600	25.250	20.586	1,016,558
2024-03-26	25.250	25.250	24.600	24.800	20.219	1,230,571
2024-03-25	25.250	25.250	25.000	25.250	20.586	133,143
2024-03-22	25.250	25.500	25.000	25.250	20.586	1,009,432
2024-03-21	25.500	25.500	25.000	25.250	20.586	843,967
2024-03-20	25.500	25.500	25.250	25.500	20.790	415,527
2024-03-19	26.000	26.000	25.250	25.500	20.790	605,376
2024-03-18	26.000	26.250	25.750	26.000	21.197	321,702
2024-03-15	26.250	26.250	25.750	26.000	21.197	439,278
2024-03-14	25.500	26.250	25.250	26.000	21.197	1,321,384
2024-03-13	25.250	25.500	25.250	25.250	20.586	544,972
2024-03-12	25.500	25.500	25.000	25.250	20.586	1,075,126
2024-03-11	25.500	25.750	25.500	25.500	20.790	136,753
2024-03-08	25.500	25.750	25.250	25.500	20.790	393,746
2024-03-07	25.500	25.750	25.250	25.250	20.586	261,916
2024-03-06	25.500	25.750	25.250	25.500	20.790	532,731
2024-03-05	25.000	25.750	25.000	25.500	20.790	557,972
2024-03-04	25.750	26.000	25.000	25.000	20.382	1,298,940
2024-03-01	25.250	26.000	25.250	25.500	20.790	1,033,606
2024-02-29	25.750	26.250	25.000	25.250	20.586	2,367,666
2024-02-28	26.250	26.250	25.500	25.750	20.993	2,072,446
2024-02-27	26.250	26.500	25.750	26.250	21.401	933,092
2024-02-23	26.250	26.500	26.000	26.000	21.197	887,119
2024-02-22	26.500	26.750	26.250	26.500	21.605	668,787
2024-02-21	26.250	26.750	26.000	26.750	21.809	677,923
2024-02-20	26.500	26.500	26.000	26.250	21.401	1,003,615
2024-02-19	27.250	27.250	26.250	26.500	21.605	1,947,152
2024-02-16	27.500	27.750	27.250	27.250	22.216	532,178
2024-02-15	27.500	27.750	26.500	27.750	22.624	2,710,413
2024-02-14	28.000	28.000	27.250	27.250	22.216	508,893
2024-02-13	27.750	28.000	27.500	28.000	22.828	160,229
2024-02-12	28.000	28.250	27.500	27.750	22.624	244,032
2024-02-09	28.000	28.250	27.250	28.000	22.828	1,274,714
2024-02-08	27.750	28.000	27.250	28.000	22.828	2,117,547
2024-02-07	28.250	28.500	27.250	27.500	22.420	1,547,943
2024-02-06	28.000	28.250	27.500	28.250	23.032	1,692,715
2024-02-05	27.750	28.250	26.500	28.000	22.828	2,940,295
2024-02-02	28.000	28.250	27.000	27.250	22.216	1,442,265
2024-02-01	27.750	28.500	27.750	28.000	22.828	573,413
2024-01-31	27.500	28.500	27.500	28.000	22.828	945,106
2024-01-30	28.250	28.500	27.500	27.500	22.420	685,339
2024-01-29	27.750	28.750	27.750	27.750	22.624	821,846
2024-01-26	28.500	28.500	27.750	27.750	22.624	225,958

← NewerPage 11 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.