Sabina Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	24.500	24.700	24.000	24.200	19.214	1,008,541
2023-07-27	24.600	24.700	24.400	24.500	19.452	665,401
2023-07-26	24.500	24.800	24.500	24.600	19.532	184,133
2023-07-25	24.900	25.000	24.200	24.400	19.373	899,730
2023-07-24	25.500	25.750	24.600	24.800	19.690	609,025
2023-07-21	24.700	26.000	24.600	25.500	20.246	2,065,198
2023-07-20	24.200	24.700	24.200	24.700	19.611	1,048,543
2023-07-19	23.700	24.600	23.700	24.600	19.532	1,767,352
2023-07-18	24.100	24.100	23.500	23.600	18.738	1,941,156
2023-07-17	23.900	24.300	23.800	24.200	19.214	693,406
2023-07-14	23.700	24.600	23.700	23.900	18.976	2,126,762
2023-07-13	25.250	25.250	23.400	23.600	18.738	3,966,458
2023-07-12	25.250	25.750	25.000	25.000	19.849	558,112
2023-07-11	25.750	26.000	25.250	25.250	20.048	343,718
2023-07-10	26.000	26.000	25.250	25.500	20.246	516,652
2023-07-07	25.500	26.250	25.000	25.750	20.445	788,108
2023-07-06	26.500	26.500	25.500	25.750	20.445	805,198
2023-07-05	25.750	26.500	25.500	26.500	21.040	745,148
2023-07-04	25.250	25.750	25.250	25.500	20.246	1,020,074
2023-07-03	26.250	26.250	24.900	25.250	20.048	3,348,167
2023-06-30	25.750	26.750	25.750	26.500	21.040	1,876,828
2023-06-29	26.750	26.750	25.000	25.750	20.445	4,618,506
2023-06-28	27.500	27.750	27.000	27.500	21.834	568,241
2023-06-27	27.250	27.500	26.750	27.500	21.834	429,836
2023-06-26	28.000	28.000	26.750	27.000	21.437	660,003
2023-06-23	27.250	28.000	27.000	27.750	22.033	272,925
2023-06-22	28.250	28.250	26.750	27.500	21.834	1,832,916
2023-06-21	28.250	28.500	27.750	28.000	22.231	622,645
2023-06-20	29.000	29.000	28.000	28.250	22.430	1,288,915
2023-06-19	28.250	29.500	28.250	29.250	23.224	858,527
2023-06-16	28.500	28.750	28.000	28.500	22.628	606,211
2023-06-15	28.750	29.000	28.000	28.000	22.231	1,251,505
2023-06-14	28.000	29.000	27.250	29.000	23.025	4,123,107
2023-06-13	28.750	29.250	27.500	27.750	22.033	3,559,644
2023-06-12	30.250	30.250	28.500	28.750	22.827	2,237,365
2023-06-09	30.500	31.000	29.750	30.250	24.017	964,701
2023-06-08	30.000	31.000	29.500	31.000	24.613	1,302,903
2023-06-07	30.000	31.250	30.000	30.250	24.017	3,064,743
2023-06-06	30.000	30.500	29.500	30.000	23.819	1,065,660
2023-06-02	30.750	30.750	29.750	29.750	23.620	1,519,918
2023-06-01	31.500	31.500	30.500	30.750	24.414	848,145
2023-05-31	31.000	32.000	30.250	31.500	25.010	1,304,063
2023-05-30	29.250	31.500	29.250	31.500	25.010	3,153,136
2023-05-29	29.500	29.500	29.000	29.000	23.025	633,161
2023-05-26	29.750	29.750	29.250	29.500	23.422	220,904
2023-05-25	30.500	30.500	29.500	29.750	23.620	369,605
2023-05-24	30.750	31.000	30.250	30.500	24.216	636,758
2023-05-23	28.750	30.750	28.750	30.750	24.414	1,470,727
2023-05-22	29.000	29.250	28.000	29.000	23.025	1,302,472
2023-05-19	29.000	29.500	28.000	29.000	23.025	1,153,354
2023-05-18	30.000	30.000	29.000	29.250	23.224	366,112
2023-05-17	29.750	30.250	29.500	29.500	23.422	1,144,422
2023-05-16	30.000	31.000	29.750	30.250	24.017	2,717,263
2023-05-15	30.000	30.250	29.000	29.500	23.422	1,764,553
2023-05-12	28.250	30.000	28.000	30.000	23.819	2,195,272
2023-05-11	27.250	29.250	27.250	29.250	23.224	2,156,585
2023-05-10	27.500	27.750	27.000	27.500	21.834	545,959
2023-05-09	28.000	28.500	27.250	27.500	21.834	805,277
2023-05-08	28.750	28.750	27.250	28.000	22.231	666,500
2023-05-03	27.000	28.500	26.750	28.500	22.628	1,272,168

← NewerPage 14 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.