Sabina Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	15.400	15.400	15.000	15.000	13.425	582,079
2025-07-21	15.600	15.700	15.300	15.300	13.693	687,937
2025-07-18	15.700	15.800	15.400	15.500	13.872	577,721
2025-07-17	15.300	15.600	15.000	15.600	13.962	1,190,856
2025-07-16	15.200	15.300	15.000	15.100	13.514	848,955
2025-07-15	15.000	15.200	14.900	15.200	13.604	1,110,325
2025-07-14	14.900	15.000	14.800	14.900	13.335	1,173,486
2025-07-11	14.600	14.800	14.600	14.700	13.156	435,784
2025-07-09	14.700	14.800	14.500	14.500	12.977	558,234
2025-07-08	14.700	14.800	14.600	14.700	13.156	418,235
2025-07-07	14.900	14.900	14.600	14.700	13.156	610,043
2025-07-04	15.200	15.200	14.800	14.900	13.335	665,817
2025-07-03	15.200	15.300	15.000	15.200	13.604	803,612
2025-07-02	15.400	15.400	15.100	15.300	13.693	424,753
2025-07-01	15.000	15.400	14.700	15.400	13.783	921,312
2025-06-30	14.500	15.000	14.400	15.000	13.425	673,467
2025-06-27	14.600	14.600	14.200	14.400	12.888	804,449
2025-06-26	14.000	14.900	14.000	14.600	13.067	1,074,450
2025-06-25	14.000	14.200	13.700	14.000	12.530	1,614,494
2025-06-24	14.200	14.200	13.700	14.000	12.530	1,617,328
2025-06-23	13.700	14.200	13.500	14.000	12.530	886,888
2025-06-20	14.400	14.400	13.900	13.900	12.440	1,589,775
2025-06-19	14.600	14.700	14.300	14.400	12.888	1,001,138
2025-06-18	15.200	15.200	14.600	14.700	13.156	1,179,954
2025-06-17	15.100	15.300	15.100	15.200	13.604	519,184
2025-06-16	15.000	15.200	15.000	15.200	13.604	288,695
2025-06-13	15.100	15.200	15.000	15.000	13.425	685,540
2025-06-12	15.400	15.400	15.000	15.100	13.514	551,800
2025-06-11	15.900	15.900	15.300	15.300	13.693	815,075
2025-06-10	16.100	16.200	15.700	15.700	14.051	827,907
2025-06-09	16.100	16.200	16.000	16.100	14.409	216,069
2025-06-06	16.300	16.300	15.900	16.100	14.409	418,002
2025-06-05	16.200	16.400	16.200	16.300	14.588	155,358
2025-06-04	16.300	16.300	15.900	16.100	14.409	468,171
2025-05-30	16.400	16.400	16.200	16.300	14.588	131,211
2025-05-29	16.200	16.500	16.200	16.400	14.678	162,774
2025-05-28	16.000	16.200	16.000	16.100	14.409	408,270
2025-05-27	16.600	16.600	16.000	16.100	14.409	1,765,489
2025-05-26	17.000	17.000	16.500	16.700	14.946	741,026
2025-05-23	17.100	17.100	16.900	17.000	15.214	344,817
2025-05-22	16.900	17.100	16.900	16.900	15.125	289,857
2025-05-21	17.200	17.400	16.800	16.900	15.125	1,626,283
2025-05-20	17.000	17.400	17.000	17.300	15.483	546,270
2025-05-19	17.300	17.400	17.100	17.200	15.393	456,907
2025-05-16	17.600	17.700	16.900	17.100	15.304	2,004,789
2025-05-15	18.000	18.000	17.800	17.800	15.930	201,480
2025-05-14	18.100	18.100	17.900	18.100	16.199	178,370
2025-05-13	17.800	18.100	17.800	18.100	16.199	301,552
2025-05-09	18.100	18.100	17.700	17.700	15.841	1,007,477
2025-05-08	18.300	18.300	18.000	18.100	16.199	161,311
2025-05-07	18.100	18.300	18.100	18.300	16.378	262,328
2025-05-06	18.100	18.100	17.900	18.100	16.199	501,062
2025-05-02	18.100	18.300	18.100	18.100	16.199	427,346
2025-04-30	18.800	18.900	18.600	18.700	16.135	618,826
2025-04-29	18.900	19.000	18.600	18.800	16.221	232,662
2025-04-28	18.800	18.900	18.700	18.900	16.307	252,692
2025-04-25	18.600	18.800	18.600	18.800	16.221	274,012
2025-04-24	18.700	18.800	18.600	18.700	16.135	106,192
2025-04-23	18.900	18.900	18.600	18.700	16.135	387,357
2025-04-22	18.700	18.900	18.500	18.800	16.221	252,117

← NewerPage 6 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.