Sabina Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	25.000	25.250	24.500	25.000	20.382	989,869
2023-10-26	25.500	25.500	25.000	25.000	20.382	398,807
2023-10-25	25.500	26.000	25.250	25.500	20.790	332,478
2023-10-24	25.500	25.750	25.000	25.250	20.586	798,294
2023-10-20	25.750	26.000	25.250	25.500	20.790	638,785
2023-10-19	25.500	26.250	25.500	26.000	21.197	634,401
2023-10-18	27.250	27.500	25.750	25.750	20.993	1,944,985
2023-10-17	28.250	28.250	27.000	27.250	22.216	1,038,635
2023-10-16	28.250	28.500	27.250	28.250	23.032	1,402,234
2023-10-12	27.250	28.500	27.000	28.500	23.235	1,835,796
2023-10-11	26.750	27.250	26.500	27.000	22.012	516,343
2023-10-10	27.000	27.750	26.250	26.500	21.605	1,150,846
2023-10-09	26.750	27.500	26.250	26.750	21.809	1,877,409
2023-10-06	26.750	27.000	26.500	26.500	21.605	425,627
2023-10-05	26.000	26.750	26.000	26.500	21.605	270,140
2023-10-04	25.250	26.250	25.250	26.000	21.197	597,305
2023-10-03	26.000	26.250	25.250	25.500	20.790	1,077,390
2023-10-02	26.750	26.750	26.000	26.000	21.197	571,851
2023-09-29	26.250	27.000	26.000	26.750	21.809	664,935
2023-09-28	27.000	27.000	26.250	26.250	21.401	323,201
2023-09-27	26.000	27.000	26.000	26.750	21.809	635,300
2023-09-26	26.500	27.000	26.000	26.000	21.197	692,826
2023-09-25	26.750	26.750	26.250	26.500	21.605	374,852
2023-09-22	27.000	27.000	26.250	26.500	21.605	336,173
2023-09-21	26.500	27.000	26.250	26.750	21.809	523,083
2023-09-20	26.500	27.000	26.250	26.500	21.605	861,758
2023-09-19	27.250	27.250	26.250	26.500	21.605	617,563
2023-09-18	27.500	27.500	26.750	27.000	22.012	588,196
2023-09-15	26.750	27.750	26.750	27.500	22.420	1,315,155
2023-09-14	26.000	27.750	26.000	26.750	21.809	3,324,278
2023-09-13	25.750	26.000	25.250	25.750	20.993	1,077,321
2023-09-12	26.000	26.250	25.750	25.750	20.993	655,410
2023-09-11	26.000	26.250	25.750	26.000	21.197	449,658
2023-09-08	26.000	26.250	25.750	25.750	20.993	257,381
2023-09-07	25.500	26.000	25.500	25.750	20.993	577,044
2023-09-06	25.750	25.750	25.000	25.500	20.790	1,162,310
2023-09-05	26.000	26.500	25.750	25.750	20.993	1,053,432
2023-09-04	26.000	26.500	26.000	26.000	21.197	597,453
2023-09-01	26.500	26.750	25.750	26.000	21.197	490,232
2023-08-31	26.500	26.750	26.250	26.500	21.605	793,246
2023-08-30	25.500	26.250	25.250	26.250	21.401	2,112,835
2023-08-29	25.500	25.500	25.250	25.500	20.790	1,163,427
2023-08-28	24.800	25.500	24.800	25.250	20.586	1,547,456
2023-08-25	25.500	25.500	25.000	25.250	20.048	1,254,566
2023-08-24	25.750	26.000	25.500	25.500	20.246	1,203,492
2023-08-23	24.500	25.500	24.500	25.500	20.246	2,193,075
2023-08-22	24.700	24.700	24.200	24.400	19.373	1,023,142
2023-08-21	24.800	24.800	24.400	24.500	19.452	488,179
2023-08-18	24.600	24.900	24.400	24.700	19.611	898,295
2023-08-17	24.400	24.600	24.100	24.500	19.452	1,354,964
2023-08-16	24.100	24.500	24.000	24.100	19.135	2,553,216
2023-08-15	23.700	23.800	23.700	23.800	18.896	265,206
2023-08-11	23.700	24.100	23.600	23.800	18.896	629,579
2023-08-10	23.400	23.800	23.200	23.800	18.896	453,043
2023-08-09	23.100	23.500	23.000	23.300	18.499	586,031
2023-08-08	23.200	23.400	23.000	23.000	18.261	1,052,220
2023-08-07	23.600	23.700	23.000	23.100	18.341	1,939,827
2023-08-04	23.700	23.900	23.500	23.600	18.738	1,414,692
2023-08-03	23.900	24.000	23.700	23.800	18.896	855,707
2023-08-02	24.200	24.500	23.700	23.900	18.976	1,413,819

← NewerPage 13 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.