Sabina Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	15.800	15.900	15.800	15.900	15.327	205,217
2026-07-16	15.800	15.900	15.700	15.800	15.231	281,098
2026-07-15	15.800	15.800	15.700	15.700	15.134	151,266
2026-07-14	15.700	15.800	15.600	15.700	15.134	227,996
2026-07-13	15.800	15.800	15.600	15.700	15.134	310,931
2026-07-10	15.700	15.800	15.600	15.800	15.231	271,559
2026-07-09	15.500	15.700	15.500	15.700	15.134	234,768
2026-07-08	15.600	15.700	15.500	15.600	15.038	467,825
2026-07-07	15.600	15.800	15.500	15.600	15.038	329,697
2026-07-06	15.700	15.800	15.500	15.600	15.038	329,454
2026-07-03	15.600	15.700	15.600	15.600	15.038	400,595
2026-07-02	15.600	15.700	15.500	15.600	15.038	397,200
2026-07-01	15.400	15.600	15.300	15.600	15.038	457,019
2026-06-30	15.400	15.500	15.300	15.300	14.749	357,044
2026-06-29	15.400	15.400	15.200	15.400	14.845	309,248
2026-06-26	15.200	15.300	15.100	15.300	14.749	436,678
2026-06-25	15.200	15.200	15.100	15.200	14.652	224,061
2026-06-24	15.200	15.200	15.100	15.200	14.652	142,937
2026-06-23	15.200	15.300	15.100	15.200	14.652	248,861
2026-06-22	15.200	15.300	15.100	15.200	14.652	165,611
2026-06-19	15.100	15.300	15.100	15.200	14.652	153,703
2026-06-18	15.300	15.300	15.100	15.100	14.556	188,007
2026-06-17	15.100	15.300	15.000	15.200	14.652	389,061
2026-06-16	15.100	15.200	14.800	15.100	14.556	967,024
2026-06-15	15.200	15.200	15.100	15.100	14.556	143,557
2026-06-12	15.100	15.200	15.100	15.100	14.556	103,230
2026-06-11	15.000	15.200	15.000	15.000	14.460	131,212
2026-06-10	15.100	15.200	15.000	15.100	14.556	158,391
2026-06-09	15.200	15.200	15.000	15.000	14.460	608,378
2026-06-08	15.300	15.300	15.100	15.200	14.652	232,258
2026-06-05	15.200	15.300	15.100	15.300	14.749	216,931
2026-06-04	15.200	15.300	15.100	15.200	14.652	539,475
2026-06-02	15.400	15.400	15.200	15.200	14.652	318,772
2026-05-29	15.400	15.500	15.300	15.300	14.749	226,615
2026-05-28	15.400	15.400	15.300	15.300	14.749	156,172
2026-05-27	15.300	15.400	15.200	15.400	14.845	251,457
2026-05-26	15.200	15.300	15.100	15.300	14.749	270,854
2026-05-25	15.100	15.200	15.000	15.100	14.556	338,987
2026-05-22	15.100	15.100	15.000	15.000	14.460	122,862
2026-05-21	15.100	15.100	14.900	15.100	14.556	379,851
2026-05-20	15.000	15.100	15.000	15.100	14.556	274,655
2026-05-19	15.000	15.000	14.900	14.900	14.363	164,726
2026-05-18	14.900	15.000	14.900	15.000	14.460	426,618
2026-05-15	15.000	15.000	14.800	14.900	14.363	294,605
2026-05-14	14.800	15.000	14.800	15.000	14.460	348,835
2026-05-13	15.000	15.000	14.700	14.800	14.267	1,654,064
2026-05-12	15.000	15.100	14.900	15.000	14.460	750,652
2026-05-11	15.100	15.200	15.000	15.000	14.460	958,430
2026-05-08	15.000	15.200	15.000	15.100	14.556	203,727
2026-05-07	15.100	15.200	15.000	15.000	14.460	570,246
2026-05-06	15.100	15.200	15.000	15.100	14.556	264,572
2026-05-05	15.300	15.300	15.000	15.000	14.460	933,548
2026-04-30	15.200	15.300	15.100	15.200	14.652	893,238
2026-04-29	15.700	15.800	15.600	15.800	14.652	581,469
2026-04-28	15.600	15.700	15.500	15.700	14.560	403,005
2026-04-27	15.600	15.600	15.500	15.500	14.374	191,843
2026-04-24	15.600	15.600	15.500	15.500	14.374	392,186
2026-04-23	15.700	15.700	15.500	15.600	14.467	241,663
2026-04-22	15.600	15.700	15.500	15.700	14.560	152,291
2026-04-21	15.500	15.700	15.500	15.600	14.467	152,114

← NewerPage 2 of 4 · 240 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.