Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SABINA.BK stock page

Sabina Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-0228.00028.25027.25027.50021.3662,906,836
2023-04-2827.25028.00027.25028.00021.7541,275,428
2023-04-2727.25027.25026.50026.75020.783523,643
2023-04-2627.50027.75026.75027.25021.171404,881
2023-04-2526.50027.25026.50027.25021.1711,044,752
2023-04-2426.75026.75026.25026.25020.394243,922
2023-04-2125.75026.75025.50026.50020.5891,132,201
2023-04-2026.50027.00025.50025.75020.0061,930,464
2023-04-1927.75028.00026.50026.50020.589804,312
2023-04-1828.25028.25027.00027.25021.1711,314,921
2023-04-1726.75028.00026.75028.00021.7541,406,387
2023-04-1226.75027.00026.50027.00020.977333,641
2023-04-1127.00027.00026.50026.50020.589147,524
2023-04-1026.75027.00026.50027.00020.977107,938
2023-04-0727.00027.00026.25026.75020.783472,311
2023-04-0526.75027.00026.50027.00020.977449,911
2023-04-0427.25027.25026.50026.75020.783536,574
2023-04-0327.25027.50026.50027.00020.9773,047,377
2023-03-3125.75027.00025.75027.00020.9772,242,761
2023-03-3025.50025.75025.25025.75020.006389,687
2023-03-2925.00025.50025.00025.50019.812623,200
2023-03-2825.25025.50025.00025.00019.423454,903
2023-03-2725.25025.50025.25025.25019.61811,805
2023-03-2425.75025.75025.25025.25019.618206,015
2023-03-2325.00025.75025.00025.75020.006202,046
2023-03-2225.50025.75025.00025.00019.423521,600
2023-03-2125.50026.00025.25025.50019.8121,543,390
2023-03-2025.00025.25024.60025.25019.618909,201
2023-03-1725.25025.50025.00025.00019.423685,200
2023-03-1625.25025.50024.70025.00019.423221,804
2023-03-1525.00025.50024.80025.50019.812843,443
2023-03-1425.00025.25024.40024.50019.0351,139,450
2023-03-1325.25026.00025.00025.00019.4231,240,914
2023-03-1025.75025.75025.25025.50019.8121,153,501
2023-03-0926.25026.25025.50026.00020.200284,332
2023-03-0826.00026.50026.00026.25020.394196,118
2023-03-0726.00026.50025.50026.50020.589345,079
2023-03-0326.25026.25025.75026.00020.200162,058
2023-03-0226.50026.50025.50026.25020.3941,628,839
2023-03-0125.00026.75024.80026.50020.5892,578,645
2023-02-2825.50025.50024.70024.80019.268910,909
2023-02-2724.80025.50024.80025.25019.618472,509
2023-02-2425.75025.75025.00025.00019.423754,571
2023-02-2326.00026.00025.50025.75020.006361,752
2023-02-2226.25026.50025.75025.75020.006952,956
2023-02-2126.75026.75025.50026.25020.3942,067,356
2023-02-2026.00026.50026.00026.25020.394612,724
2023-02-1726.75026.75025.75026.25020.394822,833
2023-02-1625.75027.00025.50027.00020.9771,824,448
2023-02-1526.00026.00025.25026.00020.2001,065,717
2023-02-1426.00026.25025.00026.00020.2001,879,714
2023-02-1326.50026.50025.75026.00020.200753,853
2023-02-1026.25026.75026.00026.25020.3941,574,533
2023-02-0926.25026.50025.25026.00020.2001,766,981
2023-02-0825.75026.50025.50026.25020.3941,230,305
2023-02-0726.00026.25025.50025.75020.006681,003
2023-02-0626.25026.25025.50026.00020.200575,477
2023-02-0326.25026.25025.75026.25020.3941,155,830
2023-02-0226.00026.25025.50026.00020.2001,288,978
2023-02-0125.25026.00025.25026.00020.2001,499,271
← NewerPage 15 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.