Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SABINA.BK stock page

Sabina Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-2528.50029.00027.50028.50023.2352,069,111
2024-01-2428.75029.25027.75028.50023.2352,161,516
2024-01-2328.25029.00027.75028.50023.2352,748,514
2024-01-2228.00028.50027.50028.25023.0321,678,011
2024-01-1927.00028.25027.00028.00022.8281,509,374
2024-01-1826.75027.00026.50027.00022.012298,058
2024-01-1727.25027.25026.50026.50021.605452,488
2024-01-1626.75027.50026.75027.25022.216648,752
2024-01-1526.75027.25026.50026.50021.605316,642
2024-01-1226.75027.25026.50026.75021.809250,831
2024-01-1127.25027.25026.75026.75021.809363,659
2024-01-1026.50027.25026.25027.00022.0121,753,223
2024-01-0926.50026.75026.00026.25021.401236,732
2024-01-0826.50027.00026.00026.50021.6051,068,580
2024-01-0526.50026.75026.25026.50021.605273,490
2024-01-0426.75027.00026.25026.50021.605574,544
2024-01-0327.25027.25026.75026.75021.809724,033
2024-01-0225.75027.00025.75027.00022.0121,003,428
2023-12-2826.00026.25025.75025.75020.993521,894
2023-12-2726.25026.50025.75026.25021.401653,416
2023-12-2626.00026.25025.75026.00021.197228,812
2023-12-2526.50026.75025.75026.25021.401432,526
2023-12-2226.75026.75026.00026.50021.605331,414
2023-12-2126.75027.00026.50026.50021.605302,629
2023-12-2026.75027.25026.75027.00022.012410,213
2023-12-1926.50026.75026.25026.75021.809303,702
2023-12-1826.50026.75026.00026.50021.605446,666
2023-12-1526.00026.75025.75026.50021.605571,469
2023-12-1426.00026.25025.75025.75020.993292,221
2023-12-1325.75026.00025.25025.75020.993445,705
2023-12-1225.75026.00025.25025.50020.790554,229
2023-12-0826.25026.75025.75025.75020.993638,229
2023-12-0726.50026.50026.00026.25021.401194,598
2023-12-0626.25027.00026.25026.25021.401918,335
2023-12-0426.50026.75026.00026.00021.197475,745
2023-12-0126.75027.00026.50026.50021.605264,656
2023-11-3026.50027.00026.50026.75021.809313,315
2023-11-2926.75027.00026.50026.50021.605473,538
2023-11-2827.00027.00026.50026.75021.809270,700
2023-11-2727.00027.00026.50026.75021.809253,587
2023-11-2427.25027.25026.50026.50021.605328,361
2023-11-2327.00027.00026.50027.00022.012445,038
2023-11-2226.25027.00026.25026.75021.809302,022
2023-11-2126.50026.75026.25026.25021.401971,740
2023-11-2027.75027.75026.00026.00021.197928,335
2023-11-1727.00027.75027.00027.25022.2161,092,661
2023-11-1626.50027.00026.50026.75021.809753,932
2023-11-1525.75027.00025.75026.25021.401894,489
2023-11-1425.25025.50024.90025.50020.790784,202
2023-11-1325.25025.25024.60024.70020.137263,311
2023-11-1025.50025.75025.00025.25020.586147,177
2023-11-0926.00026.00024.90025.75020.993481,001
2023-11-0825.50026.00025.25026.00021.197907,109
2023-11-0725.00025.75025.00025.50020.7901,035,625
2023-11-0625.50025.50025.00025.00020.382134,711
2023-11-0324.60025.50024.60025.25020.586782,431
2023-11-0224.30025.25024.30024.50019.974856,619
2023-11-0124.50024.70024.20024.20019.730559,646
2023-10-3125.00025.00024.40024.40019.893693,270
2023-10-3025.00025.50024.80025.00020.382610,000
← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-240.5800 THB
2026-04-300.6000 THB
2025-08-270.5800 THB
2025-05-020.6500 THB
2024-08-260.6900 THB
2024-05-030.6700 THB
2023-08-280.6600 THB
2023-05-030.5900 THB
2022-08-240.6100 THB
2022-05-050.4400 THB
2021-08-260.4100 THB
2021-05-060.4500 THB
2020-08-260.3500 THB
2020-04-240.6200 THB
2019-08-260.5700 THB
2019-05-070.5400 THB

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