Sabina Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	17.300	17.800	17.300	17.700	15.272	4,235,185
2025-01-20	17.600	18.000	17.000	17.000	14.668	3,295,927
2025-01-17	18.100	18.100	17.500	17.700	15.272	2,556,530
2025-01-16	18.300	18.400	18.000	18.200	15.703	1,052,641
2025-01-15	18.700	18.800	18.300	18.300	15.790	989,041
2025-01-14	19.000	19.000	18.600	18.600	16.049	503,249
2025-01-13	19.100	19.200	18.500	18.700	16.135	1,541,785
2025-01-10	19.600	19.600	19.100	19.200	16.566	707,372
2025-01-09	19.800	19.800	19.300	19.600	16.911	701,453
2025-01-08	20.200	20.200	19.800	19.900	17.170	846,277
2025-01-07	20.200	20.300	20.100	20.100	17.343	225,422
2025-01-06	20.300	20.400	20.100	20.300	17.515	497,819
2025-01-03	20.300	20.400	20.100	20.300	17.515	186,498
2025-01-02	20.400	20.500	20.100	20.500	17.688	642,943
2024-12-30	20.300	20.400	20.200	20.300	17.515	72,519
2024-12-27	20.200	20.300	20.100	20.300	17.515	113,600
2024-12-26	20.600	20.600	20.100	20.200	17.429	112,127
2024-12-25	20.300	20.600	20.200	20.500	17.688	123,658
2024-12-24	20.100	20.300	20.100	20.200	17.429	261,060
2024-12-23	20.000	20.200	20.000	20.200	17.429	232,835
2024-12-20	20.100	20.200	20.000	20.000	17.257	528,643
2024-12-19	20.500	20.500	20.000	20.100	17.343	299,234
2024-12-18	20.300	20.500	20.200	20.400	17.602	282,530
2024-12-17	20.300	20.400	20.100	20.200	17.429	450,800
2024-12-16	20.500	20.600	20.200	20.200	17.429	347,943
2024-12-13	20.800	20.800	20.500	20.500	17.688	161,710
2024-12-12	21.000	21.000	20.600	20.800	17.947	408,751
2024-12-11	21.000	21.100	20.800	20.900	18.033	241,974
2024-12-09	20.900	21.100	20.900	21.100	18.206	67,220
2024-12-06	20.800	21.000	20.800	21.000	18.119	153,885
2024-12-04	20.800	20.900	20.700	20.800	17.947	514,420
2024-12-03	21.200	21.200	20.800	20.800	17.947	499,259
2024-12-02	21.100	21.200	21.000	21.200	18.292	360,912
2024-11-29	21.300	21.300	20.900	21.000	18.119	350,256
2024-11-28	21.300	21.400	21.100	21.200	18.292	158,417
2024-11-27	21.100	21.200	20.900	21.200	18.292	266,095
2024-11-26	20.800	21.100	20.800	21.100	18.206	428,917
2024-11-25	21.000	21.000	20.600	20.800	17.947	661,998
2024-11-22	20.700	21.100	20.700	20.900	18.033	197,788
2024-11-21	21.000	21.200	20.700	20.800	17.947	902,047
2024-11-20	21.100	21.200	20.900	21.000	18.119	344,742
2024-11-19	21.300	21.400	21.100	21.100	18.206	249,718
2024-11-18	21.100	21.300	20.900	21.200	18.292	440,507
2024-11-15	21.000	21.200	21.000	21.100	18.206	600,012
2024-11-14	21.600	21.600	21.100	21.200	18.292	1,138,543
2024-11-13	21.300	21.600	21.300	21.600	18.637	346,046
2024-11-12	21.600	21.600	21.300	21.300	18.378	405,627
2024-11-11	21.700	21.700	21.600	21.700	18.723	213,409
2024-11-08	21.600	21.800	21.600	21.700	18.723	116,403
2024-11-07	21.800	21.800	21.500	21.600	18.637	249,935
2024-11-06	22.000	22.000	21.700	21.800	18.810	428,949
2024-11-05	21.900	22.000	21.900	21.900	18.896	276,102
2024-11-04	21.800	22.200	21.800	21.900	18.896	767,532
2024-11-01	21.700	21.800	21.600	21.700	18.723	384,361
2024-10-31	21.400	21.900	21.400	21.700	18.723	888,227
2024-10-30	21.700	21.800	21.400	21.400	18.465	696,493
2024-10-29	21.800	21.900	21.600	21.700	18.723	483,874
2024-10-28	21.900	22.000	21.700	21.700	18.723	552,101
2024-10-25	22.100	22.100	21.900	21.900	18.896	460,960
2024-10-24	22.300	22.400	22.100	22.100	19.069	798,431

← NewerPage 8 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.