Sabina Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	25.250	26.000	25.250	26.000	20.200	1,499,271
2023-01-31	24.700	25.500	24.600	25.250	19.618	1,651,456
2023-01-30	24.700	24.900	24.500	24.800	19.268	415,136
2023-01-27	24.400	24.600	24.300	24.600	19.113	708,013
2023-01-26	24.500	24.700	24.200	24.400	18.957	634,704
2023-01-25	24.900	25.000	24.500	24.500	19.035	660,021
2023-01-24	24.700	25.250	24.700	25.000	19.423	543,669
2023-01-23	24.700	24.800	24.500	24.700	19.190	320,052
2023-01-20	24.800	24.800	24.500	24.800	19.268	336,400
2023-01-19	24.700	24.800	24.600	24.800	19.268	388,602
2023-01-18	24.900	24.900	24.600	24.900	19.346	368,702
2023-01-17	24.900	25.000	24.700	24.900	19.346	432,937
2023-01-16	24.800	25.000	24.700	24.800	19.268	684,310
2023-01-13	24.700	25.000	24.600	24.800	19.268	882,508
2023-01-12	24.900	24.900	24.400	24.500	19.035	562,578
2023-01-11	24.700	25.000	24.500	24.800	19.268	710,484
2023-01-10	24.800	24.800	24.500	24.800	19.268	800,198
2023-01-09	24.600	24.900	24.400	24.900	19.346	1,611,352
2023-01-06	24.500	24.700	24.200	24.200	18.802	2,042,885
2023-01-05	23.500	24.500	23.500	24.400	18.957	3,011,489
2023-01-04	23.000	23.500	22.900	23.300	18.103	640,837
2023-01-03	23.400	23.400	22.900	23.300	18.103	767,963
2022-12-30	23.400	23.400	23.200	23.300	18.103	216,092
2022-12-29	23.600	23.600	23.200	23.400	18.180	186,237
2022-12-28	23.000	23.500	23.000	23.500	18.258	614,710
2022-12-27	23.000	23.200	23.000	23.000	17.869	185,217
2022-12-26	23.000	23.200	22.900	23.100	17.947	242,000
2022-12-23	23.200	23.200	23.000	23.100	17.947	78,504
2022-12-22	22.900	23.100	22.900	23.100	17.947	305,363
2022-12-21	22.800	23.100	22.800	22.900	17.792	254,809
2022-12-20	23.200	23.400	22.600	22.800	17.714	535,221
2022-12-19	23.300	23.500	23.200	23.200	18.025	83,424
2022-12-16	23.200	23.400	23.100	23.300	18.103	193,264
2022-12-15	23.500	23.600	23.100	23.300	18.103	560,816
2022-12-14	23.500	23.800	23.500	23.500	18.258	531,956
2022-12-13	23.500	23.800	23.500	23.500	18.258	358,659
2022-12-09	23.300	23.500	23.100	23.500	18.258	499,525
2022-12-08	23.400	23.400	23.200	23.200	18.025	301,173
2022-12-07	23.400	23.600	23.300	23.400	18.180	400,924
2022-12-06	23.400	23.500	23.300	23.400	18.180	382,794
2022-12-02	23.200	23.500	23.200	23.400	18.180	379,735
2022-12-01	23.500	23.500	23.200	23.200	18.025	318,050
2022-11-30	22.900	23.400	22.900	23.400	18.180	419,832
2022-11-29	22.900	23.000	22.800	22.900	17.792	291,722
2022-11-28	22.800	23.100	22.800	22.900	17.792	201,679
2022-11-25	22.800	23.000	22.700	22.900	17.792	222,945
2022-11-24	23.100	23.100	22.800	22.900	17.792	109,020
2022-11-23	22.700	23.200	22.600	23.000	17.869	662,544
2022-11-22	23.200	23.300	22.600	22.600	17.559	1,040,888
2022-11-21	23.000	23.400	23.000	23.200	18.025	541,871
2022-11-18	23.000	23.200	22.900	23.000	17.869	1,286,582
2022-11-17	23.400	23.500	23.100	23.200	18.025	1,451,431
2022-11-16	23.500	23.700	23.100	23.200	18.025	1,278,414
2022-11-15	23.500	23.500	23.100	23.400	18.180	671,716
2022-11-14	23.800	23.800	23.000	23.200	18.025	741,916
2022-11-11	23.500	23.900	23.200	23.800	18.491	1,163,523
2022-11-10	23.200	23.200	22.800	23.100	17.947	520,305
2022-11-09	23.400	23.500	22.400	23.200	18.025	6,070,842
2022-11-08	24.200	24.300	23.400	23.600	18.336	3,000,157
2022-11-07	24.200	24.200	23.800	24.100	18.724	1,889,517

← NewerPage 16 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.