Sabina Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.700	25.000	24.100	24.200	18.802	1,401,071
2022-11-03	24.800	24.800	24.600	24.700	19.190	275,200
2022-11-02	25.000	25.250	24.700	24.700	19.190	851,086
2022-11-01	25.000	25.250	25.000	25.000	19.423	107,520
2022-10-31	25.000	25.500	24.900	25.000	19.423	521,556
2022-10-28	25.000	25.250	24.600	25.000	19.423	1,266,030
2022-10-27	25.000	25.250	24.900	25.000	19.423	277,956
2022-10-26	25.000	25.250	24.800	24.900	19.346	279,629
2022-10-25	25.250	25.500	24.900	25.000	19.423	597,951
2022-10-21	26.000	26.000	25.000	25.250	19.618	527,902
2022-10-20	25.750	26.000	25.500	26.000	20.200	255,141
2022-10-19	26.500	26.500	25.750	25.750	20.006	1,163,921
2022-10-18	25.500	26.500	25.250	26.500	20.589	1,226,229
2022-10-17	25.000	25.500	24.800	25.250	19.618	505,318
2022-10-12	25.250	25.250	24.900	25.000	19.423	253,587
2022-10-11	24.900	25.250	24.600	25.250	19.618	627,277
2022-10-10	25.250	25.250	24.700	25.000	19.423	688,224
2022-10-07	25.750	25.750	25.000	25.500	19.812	721,915
2022-10-06	24.800	25.500	24.700	25.500	19.812	1,092,112
2022-10-05	24.800	25.000	24.800	24.800	19.268	665,582
2022-10-04	24.400	24.800	24.300	24.700	19.190	1,351,110
2022-10-03	24.700	24.700	23.900	24.300	18.879	2,027,522
2022-09-30	24.100	24.900	23.800	24.700	19.190	1,580,996
2022-09-29	24.400	24.700	24.200	24.300	18.879	1,111,657
2022-09-28	24.300	24.700	23.800	24.400	18.957	2,192,912
2022-09-27	24.200	24.700	24.200	24.500	19.035	1,388,446
2022-09-26	24.300	24.500	23.700	24.300	18.879	1,607,864
2022-09-23	24.800	24.800	24.300	24.600	19.113	2,007,909
2022-09-22	24.100	25.000	24.000	24.900	19.346	2,050,232
2022-09-21	24.100	24.400	24.100	24.100	18.724	1,418,647
2022-09-20	24.300	24.700	24.100	24.200	18.802	1,843,964
2022-09-19	25.000	25.250	23.900	24.400	18.957	4,870,533
2022-09-16	25.250	25.750	24.900	25.000	19.423	2,021,905
2022-09-15	26.500	26.500	24.800	25.500	19.812	4,983,119
2022-09-14	26.250	26.750	26.250	26.750	20.783	814,702
2022-09-13	26.000	27.250	26.000	26.500	20.589	1,405,303
2022-09-12	25.500	26.500	25.500	26.250	20.394	876,701
2022-09-09	26.000	26.000	25.000	25.750	20.006	833,811
2022-09-08	26.750	26.750	25.750	25.750	20.006	606,603
2022-09-07	25.750	26.750	25.750	26.250	20.394	633,021
2022-09-06	26.250	26.250	25.750	26.000	20.200	569,975
2022-09-05	26.000	26.250	25.500	26.000	20.200	1,032,505
2022-09-02	26.750	27.000	25.750	26.000	20.200	1,827,243
2022-09-01	27.000	27.000	26.000	26.750	20.783	1,930,285
2022-08-31	26.750	27.250	26.500	26.500	20.589	1,172,901
2022-08-30	27.000	27.250	26.250	27.000	20.977	2,824,944
2022-08-29	26.000	27.750	25.750	27.000	20.977	3,792,600
2022-08-26	25.000	26.750	25.000	26.500	20.589	2,196,159
2022-08-25	25.000	25.500	24.700	25.000	19.423	1,833,993
2022-08-24	25.000	25.500	25.000	25.000	19.423	728,812
2022-08-23	26.000	26.250	25.250	25.750	19.532	1,377,883
2022-08-22	26.000	26.500	25.500	26.000	19.722	1,348,898
2022-08-19	25.000	26.250	25.000	26.250	19.911	2,793,703
2022-08-18	24.800	25.250	24.700	24.800	18.811	1,031,510
2022-08-17	25.000	25.250	24.800	24.900	18.887	1,581,955
2022-08-16	24.400	25.250	24.200	24.900	18.887	2,175,179
2022-08-15	24.300	24.800	24.100	24.200	18.356	832,846
2022-08-11	24.400	24.400	24.200	24.300	18.432	360,866
2022-08-10	23.700	24.200	23.600	24.200	18.356	990,400
2022-08-09	24.700	24.800	23.600	24.000	18.205	2,355,931

← NewerPage 17 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.