Sabina Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	22.900	23.000	22.100	22.700	17.219	1,393,000
2022-05-06	22.700	23.700	22.700	23.500	17.825	918,500
2022-05-05	23.100	23.600	22.800	23.400	17.750	965,200
2022-05-03	23.500	23.600	23.000	23.500	17.490	1,767,300
2022-04-29	24.400	24.400	23.100	23.600	17.565	2,680,600
2022-04-28	24.000	24.300	23.900	24.100	17.937	2,023,800
2022-04-27	22.900	24.500	22.800	24.000	17.862	6,791,800
2022-04-26	23.000	23.300	22.800	23.000	17.118	2,417,300
2022-04-25	23.100	23.500	22.700	22.800	16.969	4,216,000
2022-04-22	21.700	23.000	21.500	23.000	17.118	5,940,600
2022-04-21	21.100	21.700	20.700	21.400	15.927	1,758,500
2022-04-20	20.900	21.100	20.800	21.100	15.704	766,000
2022-04-19	20.700	21.000	20.700	20.900	15.555	1,207,700
2022-04-18	20.100	20.700	20.100	20.600	15.332	631,300
2022-04-12	20.600	20.600	20.200	20.200	15.034	264,800
2022-04-11	20.400	20.600	20.300	20.500	15.257	217,300
2022-04-08	20.800	20.900	20.000	20.600	15.332	2,547,900
2022-04-07	20.700	20.900	20.500	20.900	15.555	1,052,800
2022-04-05	20.600	21.000	20.600	20.700	15.406	725,700
2022-04-04	21.200	21.200	20.500	20.700	15.406	1,389,200
2022-04-01	21.000	21.200	21.000	21.200	15.778	186,800
2022-03-31	20.900	21.200	20.900	21.000	15.630	439,500
2022-03-30	21.000	21.200	21.000	21.000	15.630	815,200
2022-03-29	21.100	21.100	20.900	21.000	15.630	996,100
2022-03-28	21.000	21.100	20.800	21.100	15.704	456,900
2022-03-25	21.000	21.000	20.600	20.900	15.555	795,500
2022-03-24	20.800	21.100	20.600	21.000	15.630	453,594
2022-03-23	21.200	21.200	20.700	20.900	15.555	1,229,205
2022-03-22	21.400	21.500	21.000	21.200	15.778	661,300
2022-03-21	21.200	21.500	21.200	21.400	15.927	452,100
2022-03-18	21.100	21.500	21.100	21.300	15.853	572,700
2022-03-17	21.200	21.300	21.000	21.200	15.778	591,400
2022-03-16	21.000	21.300	21.000	21.200	15.778	398,700
2022-03-15	21.200	21.400	20.900	21.200	15.778	943,500
2022-03-14	21.300	21.300	20.600	21.200	15.778	1,267,300
2022-03-11	21.200	21.500	21.000	21.200	15.778	512,500
2022-03-10	21.800	21.800	21.200	21.400	15.927	552,700
2022-03-09	21.400	21.700	21.100	21.700	16.151	676,300
2022-03-08	21.600	21.600	20.500	21.300	15.853	2,232,000
2022-03-07	22.000	22.000	21.300	21.600	16.076	1,314,700
2022-03-04	22.200	22.600	22.200	22.300	16.597	502,500
2022-03-03	22.700	22.800	22.400	22.500	16.746	1,471,600
2022-03-02	22.400	22.800	21.900	22.700	16.895	1,708,600
2022-03-01	21.800	22.600	21.500	22.300	16.597	3,800,000
2022-02-28	21.400	21.700	21.200	21.700	16.151	689,300
2022-02-25	21.600	21.700	21.100	21.400	15.927	1,545,600
2022-02-24	21.600	21.900	21.300	21.300	15.853	3,345,900
2022-02-23	21.800	21.800	21.400	21.500	16.002	715,700
2022-02-22	21.300	21.800	21.000	21.700	16.151	2,215,800
2022-02-21	21.400	21.900	21.000	21.100	15.704	2,068,000
2022-02-18	20.800	21.600	20.800	21.600	16.076	2,693,500
2022-02-17	21.300	21.300	20.900	20.900	15.555	876,600
2022-02-15	21.100	21.300	20.700	21.300	15.853	2,526,100
2022-02-14	21.300	21.700	21.100	21.300	15.853	1,648,700
2022-02-11	21.400	21.700	21.300	21.400	15.927	673,100
2022-02-10	21.300	21.600	21.300	21.500	16.002	1,251,500
2022-02-09	21.400	21.500	21.200	21.300	15.853	752,600
2022-02-08	21.500	21.500	21.300	21.400	15.927	642,400
2022-02-07	21.400	21.600	21.100	21.600	16.076	1,237,200
2022-02-04	21.500	21.800	21.300	21.300	15.853	977,400

← NewerPage 19 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.