Sabina Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	15.400	15.500	15.200	15.400	14.282	762,728
2025-10-17	15.600	15.600	15.200	15.300	14.189	994,966
2025-10-16	15.500	15.900	15.400	15.500	14.374	2,409,400
2025-10-15	16.200	16.300	15.200	15.200	14.096	3,859,637
2025-10-14	16.300	16.400	16.200	16.200	15.023	194,855
2025-10-10	16.300	16.300	16.200	16.300	15.116	376,857
2025-10-09	16.300	16.400	16.200	16.300	15.116	313,217
2025-10-08	16.400	16.400	16.200	16.300	15.116	126,128
2025-10-07	16.200	16.400	16.200	16.400	15.209	109,662
2025-10-06	16.300	16.400	16.100	16.200	15.023	341,056
2025-10-03	16.500	16.500	16.200	16.300	15.116	393,629
2025-10-02	16.400	16.500	16.200	16.500	15.302	362,257
2025-10-01	16.500	16.500	16.200	16.400	15.209	595,809
2025-09-30	16.600	16.600	16.300	16.500	15.302	625,488
2025-09-29	16.400	16.700	16.300	16.400	15.209	464,555
2025-09-26	15.900	16.600	15.900	16.600	15.394	1,552,687
2025-09-25	15.900	16.100	15.900	15.900	14.745	260,354
2025-09-24	15.700	15.800	15.700	15.800	14.652	299,380
2025-09-23	16.100	16.200	15.700	15.800	14.652	1,211,663
2025-09-22	16.400	16.500	16.100	16.200	15.023	520,296
2025-09-19	16.000	16.400	16.000	16.400	15.209	571,385
2025-09-18	16.300	16.300	16.000	16.000	14.838	401,173
2025-09-17	16.300	16.400	16.100	16.200	15.023	613,552
2025-09-16	16.300	16.400	16.200	16.300	15.116	681,144
2025-09-15	16.200	16.300	16.000	16.200	15.023	367,581
2025-09-12	16.400	16.400	16.200	16.200	15.023	258,677
2025-09-11	16.100	16.300	16.100	16.300	15.116	347,083
2025-09-10	16.200	16.300	16.100	16.100	14.931	401,817
2025-09-09	16.400	16.500	16.000	16.200	15.023	777,571
2025-09-08	16.000	16.300	16.000	16.200	15.023	948,063
2025-09-05	15.800	16.000	15.800	15.900	14.745	305,309
2025-09-04	15.800	16.000	15.700	15.800	14.652	399,636
2025-09-03	15.600	15.800	15.600	15.700	14.560	417,409
2025-09-02	15.600	15.700	15.500	15.600	14.467	405,509
2025-09-01	15.500	15.800	15.500	15.700	14.560	420,181
2025-08-29	15.800	15.900	15.200	15.500	14.374	998,602
2025-08-28	16.000	16.000	15.700	15.800	14.652	588,091
2025-08-27	16.000	16.100	15.900	16.100	14.931	1,094,207
2025-08-26	16.600	16.700	16.400	16.600	14.856	1,202,603
2025-08-25	16.500	16.600	16.300	16.600	14.856	707,008
2025-08-22	16.400	16.600	16.300	16.500	14.767	576,099
2025-08-21	16.500	16.600	16.300	16.400	14.678	324,856
2025-08-20	16.300	16.500	16.200	16.500	14.767	602,594
2025-08-19	16.200	16.300	16.100	16.300	14.588	313,233
2025-08-18	16.100	16.400	16.000	16.200	14.499	897,794
2025-08-15	16.100	16.300	16.000	16.100	14.409	936,530
2025-08-14	16.300	16.300	15.900	16.000	14.320	1,060,853
2025-08-13	16.500	16.500	16.300	16.300	14.588	700,744
2025-08-08	16.000	16.500	16.000	16.300	14.588	623,092
2025-08-07	16.200	16.600	15.900	16.000	14.320	2,739,135
2025-08-06	15.600	16.100	15.300	16.100	14.409	1,914,441
2025-08-05	15.300	15.600	15.200	15.300	13.693	720,562
2025-08-04	15.300	15.300	14.900	15.100	13.514	577,135
2025-08-01	15.600	15.800	15.200	15.200	13.604	768,747
2025-07-31	15.500	15.800	15.400	15.500	13.872	856,693
2025-07-30	15.200	15.600	15.100	15.500	13.872	827,446
2025-07-29	15.000	15.200	14.800	15.200	13.604	786,703
2025-07-25	15.000	15.200	15.000	15.000	13.425	561,732
2025-07-24	15.200	15.200	15.000	15.000	13.425	469,313
2025-07-23	15.000	15.300	15.000	15.200	13.604	826,078

← NewerPage 5 of 21 · 1,215 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.