Sabina Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	15.600	15.700	15.400	15.500	14.374	455,239
2026-04-17	15.700	15.800	15.600	15.600	14.467	214,979
2026-04-16	15.600	15.900	15.600	15.700	14.560	217,458
2026-04-10	15.600	15.800	15.500	15.600	14.467	195,871
2026-04-09	15.800	15.800	15.500	15.600	14.467	354,912
2026-04-08	15.600	15.800	15.600	15.700	14.560	270,968
2026-04-07	15.700	15.800	15.600	15.700	14.560	199,039
2026-04-03	15.800	15.800	15.700	15.700	14.560	223,250
2026-04-02	15.700	15.800	15.600	15.700	14.560	302,601
2026-04-01	15.700	15.800	15.600	15.700	14.560	349,449
2026-03-31	15.600	15.700	15.500	15.600	14.467	82,421
2026-03-30	15.500	15.600	15.400	15.500	14.374	330,178
2026-03-27	15.500	15.600	15.400	15.500	14.374	212,559
2026-03-26	15.500	15.600	15.400	15.500	14.374	173,256
2026-03-25	15.300	15.600	15.300	15.500	14.374	282,824
2026-03-24	15.300	15.400	15.100	15.300	14.189	480,476
2026-03-23	15.400	15.400	15.100	15.200	14.096	519,674
2026-03-20	15.300	15.500	15.200	15.400	14.282	435,607
2026-03-19	15.700	15.700	15.200	15.200	14.096	1,318,488
2026-03-18	15.800	15.900	15.600	15.700	14.560	376,508
2026-03-17	15.700	15.900	15.600	15.700	14.560	347,757
2026-03-16	15.900	15.900	15.600	15.700	14.560	401,390
2026-03-13	15.900	16.000	15.800	15.800	14.652	180,445
2026-03-12	16.000	16.000	15.800	15.800	14.652	270,504
2026-03-11	15.900	16.300	15.800	15.900	14.745	591,505
2026-03-10	15.800	15.900	15.800	15.900	14.745	253,362
2026-03-09	15.800	16.000	15.500	15.700	14.560	569,923
2026-03-06	16.100	16.100	15.900	16.000	14.838	264,918
2026-03-05	16.100	16.200	15.800	16.000	14.838	1,007,008
2026-03-04	15.700	16.000	15.300	15.700	14.560	2,078,957
2026-03-02	16.000	16.700	16.000	16.300	15.116	1,447,281
2026-02-27	17.000	17.200	17.000	17.000	15.765	257,943
2026-02-26	17.100	17.200	17.000	17.000	15.765	209,440
2026-02-25	17.000	17.200	17.000	17.100	15.858	391,075
2026-02-24	16.800	17.100	16.800	17.000	15.765	365,930
2026-02-23	17.200	17.200	16.700	16.700	15.487	556,337
2026-02-20	17.400	17.400	16.800	17.000	15.765	1,351,896
2026-02-19	17.200	17.800	17.200	17.400	16.136	1,375,263
2026-02-18	17.200	17.400	17.000	17.200	15.951	576,748
2026-02-17	16.700	17.100	16.700	17.000	15.765	1,073,199
2026-02-16	16.700	16.800	16.600	16.700	15.487	285,672
2026-02-13	16.800	16.900	16.600	16.700	15.487	340,568
2026-02-12	16.900	17.000	16.800	16.900	15.673	670,592
2026-02-11	16.300	17.000	16.300	16.800	15.580	1,043,891
2026-02-10	16.000	16.400	16.000	16.200	15.023	993,308
2026-02-09	16.000	16.300	15.900	16.000	14.838	932,453
2026-02-06	16.000	16.100	15.900	15.900	14.745	459,472
2026-02-05	16.000	16.100	15.900	16.100	14.931	267,003
2026-02-04	15.900	16.100	15.800	16.000	14.838	467,516
2026-02-03	15.900	16.100	15.900	15.900	14.745	137,727
2026-02-02	16.000	16.000	15.800	15.900	14.745	118,785
2026-01-30	15.700	16.000	15.700	16.000	14.838	133,573
2026-01-29	15.800	15.900	15.700	15.700	14.560	528,550
2026-01-28	16.000	16.100	15.800	15.800	14.652	635,865
2026-01-27	16.000	16.200	16.000	16.000	14.838	77,180
2026-01-26	16.000	16.200	16.000	16.100	14.931	161,712
2026-01-23	16.000	16.000	15.900	16.000	14.838	197,120
2026-01-22	16.000	16.100	15.900	16.000	14.838	203,218
2026-01-21	16.000	16.100	15.900	16.000	14.838	468,441
2026-01-20	16.000	16.000	15.900	15.900	14.745	699,952

← NewerPage 3 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.