Sabina Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.000	16.000	15.800	15.900	14.745	333,251
2026-01-16	16.300	16.300	16.000	16.000	14.838	265,574
2026-01-15	15.700	16.000	15.700	15.900	14.745	145,266
2026-01-14	15.700	15.800	15.600	15.700	14.560	307,459
2026-01-13	16.000	16.100	15.700	15.700	14.560	311,913
2026-01-12	16.200	16.200	16.000	16.000	14.838	194,477
2026-01-09	16.100	16.300	16.100	16.200	15.023	181,281
2026-01-08	16.400	16.400	16.000	16.000	14.838	377,373
2026-01-07	16.500	16.600	16.300	16.400	15.209	154,219
2026-01-06	16.500	16.700	16.400	16.500	15.302	380,331
2026-01-05	16.400	16.600	16.300	16.500	15.302	717,763
2025-12-30	16.200	16.500	16.100	16.400	15.209	306,686
2025-12-29	16.100	16.300	16.000	16.100	14.931	118,079
2025-12-26	16.200	16.200	16.000	16.100	14.931	245,404
2025-12-25	16.100	16.200	15.900	16.000	14.838	227,119
2025-12-24	15.800	16.200	15.700	16.100	14.931	541,806
2025-12-23	15.500	15.900	15.500	15.800	14.652	545,673
2025-12-22	15.600	15.800	15.300	15.500	14.374	495,812
2025-12-19	15.500	15.800	15.400	15.600	14.467	827,925
2025-12-18	15.300	15.600	15.200	15.400	14.282	681,817
2025-12-17	15.300	15.400	15.200	15.400	14.282	247,652
2025-12-16	15.200	15.300	15.100	15.200	14.096	400,093
2025-12-15	15.300	15.400	15.200	15.300	14.189	355,236
2025-12-12	15.200	15.400	15.200	15.400	14.282	94,734
2025-12-11	15.200	15.300	15.200	15.200	14.096	82,512
2025-12-09	15.200	15.200	15.100	15.200	14.096	147,847
2025-12-08	15.200	15.400	15.100	15.100	14.003	227,838
2025-12-04	15.100	15.300	15.100	15.300	14.189	254,814
2025-12-03	15.200	15.300	15.100	15.100	14.003	183,642
2025-12-02	15.100	15.200	15.000	15.100	14.003	132,292
2025-12-01	15.100	15.200	15.000	15.200	14.096	391,487
2025-11-28	15.200	15.200	15.100	15.200	14.096	77,659
2025-11-27	15.100	15.200	15.000	15.100	14.003	237,018
2025-11-26	15.100	15.200	15.000	15.100	14.003	126,898
2025-11-25	15.200	15.300	15.000	15.100	14.003	201,210
2025-11-24	15.200	15.300	15.100	15.200	14.096	107,815
2025-11-21	15.200	15.400	15.100	15.200	14.096	268,300
2025-11-20	14.900	15.300	14.900	15.100	14.003	264,315
2025-11-19	15.000	15.000	14.800	14.900	13.818	3,043,932
2025-11-18	14.900	15.000	14.900	15.000	13.911	130,506
2025-11-17	15.000	15.000	14.800	15.000	13.911	242,004
2025-11-14	14.900	15.000	14.900	15.000	13.911	192,181
2025-11-13	15.100	15.200	14.800	14.900	13.818	545,512
2025-11-12	15.200	15.300	15.000	15.200	14.096	402,281
2025-11-11	15.300	15.300	15.100	15.300	14.189	266,682
2025-11-10	15.200	15.300	15.200	15.300	14.189	111,749
2025-11-07	15.100	15.200	15.000	15.200	14.096	342,100
2025-11-06	15.100	15.100	15.000	15.100	14.003	233,903
2025-11-05	15.200	15.300	15.000	15.000	13.911	452,570
2025-11-04	15.300	15.300	15.100	15.300	14.189	417,430
2025-11-03	15.300	15.500	15.200	15.400	14.282	364,040
2025-10-31	15.300	15.500	15.300	15.500	14.374	157,684
2025-10-30	15.300	15.400	15.200	15.300	14.189	237,704
2025-10-29	15.200	15.400	15.200	15.300	14.189	232,212
2025-10-28	15.400	15.500	15.200	15.200	14.096	335,005
2025-10-27	15.500	15.600	15.300	15.400	14.282	1,073,416
2025-10-24	15.600	15.600	15.400	15.600	14.467	464,436
2025-10-22	15.500	15.600	15.400	15.600	14.467	238,220
2025-10-21	15.500	15.500	15.300	15.500	14.374	356,059
2025-10-20	15.400	15.500	15.200	15.400	14.282	762,728

← NewerPage 4 of 4 · 240 trading days

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.