Sabina Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	21.900	21.900	21.400	21.600	16.076	1,193,900
2022-02-02	21.400	22.300	21.400	21.900	16.299	5,526,700
2022-02-01	21.600	21.800	21.300	21.400	15.927	1,379,900
2022-01-31	21.300	21.700	21.300	21.500	16.002	1,262,900
2022-01-28	21.300	21.600	21.000	21.200	15.778	1,201,300
2022-01-27	21.200	21.400	20.800	21.100	15.704	905,400
2022-01-26	21.600	21.800	21.200	21.300	15.853	2,417,700
2022-01-25	21.000	21.400	20.800	21.400	15.927	1,319,300
2022-01-24	21.600	21.800	21.000	21.100	15.704	1,754,700
2022-01-21	21.500	21.600	21.100	21.600	16.076	1,289,700
2022-01-20	21.700	22.100	21.300	21.500	16.002	11,137,000
2022-01-19	20.100	21.000	20.100	21.000	15.630	4,632,600
2022-01-18	20.500	20.500	20.100	20.100	14.960	524,900
2022-01-17	20.100	20.700	20.100	20.500	15.257	975,600
2022-01-14	20.000	20.200	20.000	20.200	15.034	226,600
2022-01-13	20.200	20.200	19.900	20.100	14.960	609,900
2022-01-12	20.300	20.500	20.000	20.300	15.109	685,800
2022-01-11	20.300	20.400	20.100	20.300	15.109	315,400
2022-01-10	20.300	20.300	20.000	20.300	15.109	501,600
2022-01-07	20.500	20.600	20.100	20.300	15.109	310,300
2022-01-06	20.300	20.400	20.000	20.400	15.183	732,200
2022-01-05	21.000	21.200	20.400	20.500	15.257	2,969,400
2022-01-04	19.700	20.200	19.700	20.100	14.960	596,500
2021-12-30	19.600	19.800	19.600	19.800	14.736	210,900
2021-12-29	19.600	19.800	19.500	19.700	14.662	295,100
2021-12-28	19.600	19.700	19.600	19.600	14.588	509,500
2021-12-27	19.900	19.900	19.500	19.600	14.588	411,800
2021-12-24	19.800	19.900	19.600	19.800	14.736	153,600
2021-12-23	19.900	19.900	19.600	19.800	14.736	143,900
2021-12-22	19.900	20.100	19.600	19.800	14.736	488,000
2021-12-21	19.600	20.000	19.600	19.900	14.811	341,000
2021-12-20	19.900	19.900	19.500	19.700	14.662	293,100
2021-12-17	19.900	19.900	19.800	19.900	14.811	149,300
2021-12-16	19.800	20.000	19.700	19.900	14.811	387,200
2021-12-15	19.800	19.900	19.500	19.800	14.736	350,000
2021-12-14	20.000	20.000	19.700	19.800	14.736	395,900
2021-12-13	20.000	20.100	19.800	20.000	14.885	411,700
2021-12-09	19.700	20.000	19.400	19.900	14.811	648,800
2021-12-08	19.500	19.700	19.300	19.400	14.439	430,900
2021-12-07	19.300	19.600	19.300	19.500	14.513	312,100
2021-12-03	19.400	19.500	19.200	19.300	14.364	184,800
2021-12-02	19.100	19.500	19.100	19.500	14.513	607,700
2021-12-01	19.300	19.700	19.200	19.500	14.513	490,100
2021-11-30	19.900	20.100	19.300	19.600	14.588	920,500
2021-11-29	19.900	20.100	19.600	19.900	14.811	851,500
2021-11-26	20.000	20.300	19.900	20.000	14.885	1,166,900
2021-11-25	20.200	20.200	19.900	20.200	15.034	756,500
2021-11-24	20.200	20.400	20.000	20.100	14.960	804,600
2021-11-23	20.500	20.500	20.100	20.200	15.034	660,500
2021-11-22	20.200	20.600	20.200	20.500	15.257	525,800
2021-11-19	20.200	20.600	20.100	20.200	15.034	2,249,400
2021-11-18	20.200	20.400	20.000	20.100	14.960	1,951,000
2021-11-17	19.900	20.100	19.700	19.900	14.811	1,601,300
2021-11-16	19.500	19.800	19.400	19.700	14.662	1,016,000
2021-11-15	19.500	19.600	19.300	19.400	14.439	332,900
2021-11-12	19.400	19.600	19.400	19.500	14.513	245,400
2021-11-11	19.300	19.500	19.300	19.500	14.513	390,700
2021-11-10	19.300	19.400	19.200	19.300	14.364	628,300
2021-11-09	19.400	19.400	19.300	19.300	14.364	178,100
2021-11-08	19.500	19.500	19.300	19.400	14.439	261,100

← NewerPage 20 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.