Sabina Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	24.700	25.000	24.500	24.900	18.887	226,605
2022-08-05	25.500	25.500	24.500	24.900	18.887	1,665,614
2022-08-04	26.000	26.000	24.900	25.500	19.342	1,679,339
2022-08-03	24.500	25.750	24.500	25.750	19.532	2,336,523
2022-08-02	25.250	25.250	24.500	24.500	18.584	1,022,463
2022-08-01	24.700	25.000	24.600	25.000	18.963	742,785
2022-07-27	24.700	25.000	24.700	24.800	18.811	470,806
2022-07-26	25.250	25.250	24.500	24.700	18.736	712,560
2022-07-25	25.500	25.500	25.000	25.250	19.153	1,277,223
2022-07-22	24.500	25.500	24.500	25.500	19.342	2,195,564
2022-07-21	24.900	24.900	24.000	24.400	18.508	1,981,803
2022-07-20	24.400	25.250	24.100	25.000	18.963	4,520,511
2022-07-19	24.300	24.500	23.500	24.200	18.356	2,246,617
2022-07-18	24.200	24.300	23.700	24.200	18.356	1,654,589
2022-07-15	23.100	24.000	22.900	23.900	18.129	4,543,914
2022-07-14	22.500	22.800	22.400	22.700	17.219	843,910
2022-07-12	23.100	23.100	22.600	22.800	17.294	950,200
2022-07-11	23.300	23.800	23.100	23.100	17.522	962,814
2022-07-08	23.000	23.400	22.700	23.300	17.674	1,056,940
2022-07-07	22.500	23.000	22.400	23.000	17.446	880,988
2022-07-06	22.600	22.600	22.300	22.500	17.067	1,181,328
2022-07-05	22.700	23.100	22.500	22.700	17.219	1,589,867
2022-07-04	23.000	23.000	22.500	22.700	17.219	804,110
2022-07-01	23.200	23.300	22.900	23.000	17.446	473,000
2022-06-30	23.300	23.500	23.100	23.200	17.598	1,409,021
2022-06-29	23.400	23.500	23.000	23.300	17.674	488,811
2022-06-28	22.900	23.500	22.600	23.500	17.825	1,314,379
2022-06-27	23.100	23.200	22.900	23.000	17.446	1,219,122
2022-06-24	22.600	23.200	22.500	23.000	17.446	988,995
2022-06-23	22.600	23.000	22.400	22.500	17.067	1,142,094
2022-06-22	23.300	23.300	22.200	22.500	17.067	1,972,213
2022-06-21	22.400	23.200	22.400	23.200	17.598	1,340,370
2022-06-20	22.600	22.600	21.900	22.400	16.991	687,405
2022-06-17	22.300	22.700	22.200	22.600	17.143	1,136,850
2022-06-16	23.400	23.700	22.500	22.800	17.294	2,310,442
2022-06-15	23.800	23.900	23.300	23.300	17.674	1,064,477
2022-06-14	23.600	24.000	23.500	23.800	18.053	713,980
2022-06-13	23.500	24.000	23.100	23.700	17.977	1,152,108
2022-06-10	23.700	24.300	23.500	24.000	18.205	1,426,539
2022-06-09	24.000	24.700	23.600	23.700	17.977	1,841,926
2022-06-08	24.000	24.200	23.700	24.000	18.205	1,304,827
2022-06-07	24.200	24.400	23.900	24.200	18.356	343,812
2022-06-06	24.700	25.250	23.800	24.100	18.281	2,240,804
2022-06-02	25.000	25.000	24.300	24.600	18.660	1,964,547
2022-06-01	23.700	25.250	23.700	24.900	18.887	4,474,681
2022-05-31	23.900	24.000	23.600	23.700	17.977	589,072
2022-05-30	23.900	24.000	23.500	23.900	18.129	237,638
2022-05-27	24.000	24.200	23.400	23.800	18.053	656,512
2022-05-26	23.300	24.000	23.100	23.900	18.129	795,934
2022-05-25	23.300	23.400	22.900	23.300	17.674	1,034,628
2022-05-24	24.000	24.000	22.900	23.300	17.674	977,917
2022-05-23	23.400	24.000	23.100	24.000	18.205	1,132,461
2022-05-20	23.600	24.200	23.500	23.500	17.825	1,473,400
2022-05-19	23.300	23.700	23.300	23.500	17.825	522,300
2022-05-18	23.200	24.000	23.200	24.000	18.205	1,052,400
2022-05-17	22.300	23.600	22.300	23.200	17.598	2,561,900
2022-05-13	22.700	22.900	21.500	22.000	16.688	1,655,300
2022-05-12	23.300	23.300	22.300	22.500	17.067	2,977,100
2022-05-11	23.300	23.500	23.000	23.400	17.750	946,600
2022-05-10	22.700	23.300	22.200	23.200	17.598	916,200

← NewerPage 18 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.