Sabina Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	18.700	18.800	18.300	18.700	16.135	378,797
2025-04-18	18.700	18.800	18.500	18.700	16.135	379,737
2025-04-17	18.700	18.900	18.600	18.700	16.135	298,787
2025-04-16	18.000	18.700	17.900	18.700	16.135	1,061,804
2025-04-11	17.800	17.900	17.600	17.700	15.272	256,092
2025-04-10	18.400	18.400	17.600	17.700	15.272	1,532,266
2025-04-09	17.600	17.800	17.500	17.700	15.272	491,713
2025-04-08	17.600	17.800	17.300	17.700	15.272	1,420,396
2025-04-04	18.300	18.300	17.900	18.200	15.703	873,993
2025-04-03	18.500	18.500	18.300	18.400	15.876	608,704
2025-04-02	18.700	18.700	18.500	18.700	16.135	185,911
2025-04-01	18.500	18.900	18.400	18.600	16.049	386,654
2025-03-31	18.300	18.500	17.800	18.400	15.876	1,085,528
2025-03-28	18.900	18.900	18.400	18.400	15.876	719,563
2025-03-27	19.100	19.200	18.900	18.900	16.307	444,258
2025-03-26	19.100	19.100	19.000	19.100	16.480	108,470
2025-03-25	19.300	19.300	19.000	19.000	16.394	539,873
2025-03-24	19.300	19.300	19.100	19.300	16.653	214,224
2025-03-21	19.300	19.400	19.200	19.300	16.653	154,406
2025-03-20	19.300	19.500	19.200	19.200	16.566	348,564
2025-03-19	19.400	19.600	19.200	19.300	16.653	399,112
2025-03-18	19.500	19.500	19.200	19.300	16.653	290,126
2025-03-17	19.300	19.500	19.000	19.500	16.825	515,273
2025-03-14	19.400	19.400	19.200	19.200	16.566	442,112
2025-03-13	19.500	19.500	19.300	19.500	16.825	337,405
2025-03-12	19.700	19.700	19.300	19.500	16.825	612,647
2025-03-11	19.200	19.700	19.100	19.700	16.998	889,259
2025-03-10	19.300	19.500	19.200	19.200	16.566	307,478
2025-03-07	19.200	19.300	19.100	19.300	16.653	136,370
2025-03-06	19.600	19.600	19.000	19.100	16.480	550,910
2025-03-05	19.200	19.500	19.100	19.500	16.825	502,696
2025-03-04	19.100	19.400	19.000	19.100	16.480	762,000
2025-03-03	19.200	19.400	19.000	19.100	16.480	349,578
2025-02-28	18.800	19.200	18.700	19.100	16.480	507,040
2025-02-27	19.100	19.200	18.800	18.800	16.221	328,946
2025-02-26	18.800	19.200	18.600	19.100	16.480	605,998
2025-02-25	19.300	19.300	18.700	19.100	16.480	994,680
2025-02-24	19.100	19.600	19.000	19.500	16.825	645,590
2025-02-21	19.200	19.300	19.000	19.100	16.480	286,864
2025-02-20	19.100	19.500	18.900	19.200	16.566	1,158,895
2025-02-19	18.800	19.300	18.700	19.100	16.480	1,075,151
2025-02-18	18.300	18.800	18.300	18.800	16.221	1,437,893
2025-02-17	18.400	18.700	18.300	18.400	15.876	1,268,420
2025-02-14	18.100	18.400	18.100	18.400	15.876	690,224
2025-02-13	18.300	18.300	18.000	18.100	15.617	991,776
2025-02-11	18.200	18.400	18.100	18.300	15.790	1,293,166
2025-02-10	18.100	18.300	17.900	18.200	15.703	775,440
2025-02-07	17.900	18.200	17.700	18.200	15.703	930,095
2025-02-06	18.100	18.200	17.800	18.000	15.531	738,628
2025-02-05	18.000	18.400	17.900	18.100	15.617	970,803
2025-02-04	18.300	18.700	18.100	18.200	15.703	1,818,944
2025-02-03	17.600	18.200	17.500	18.200	15.703	2,190,043
2025-01-31	18.000	18.000	17.600	17.800	15.358	861,103
2025-01-30	18.300	18.300	18.000	18.000	15.531	526,161
2025-01-29	18.300	18.300	18.100	18.200	15.703	310,839
2025-01-28	18.200	18.400	18.000	18.300	15.790	507,616
2025-01-27	18.500	18.500	18.000	18.200	15.703	704,795
2025-01-24	18.000	18.400	17.900	18.400	15.876	1,285,532
2025-01-23	17.600	18.300	17.600	18.000	15.531	2,886,146
2025-01-22	17.700	18.100	17.600	17.600	15.186	4,101,281

← NewerPage 7 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.