Sabina Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	22.400	22.400	22.200	22.200	19.155	463,071
2024-10-21	22.500	22.500	22.300	22.400	19.327	533,055
2024-10-18	23.000	23.000	22.400	22.500	19.414	1,079,941
2024-10-17	22.900	23.100	22.600	22.700	19.586	879,468
2024-10-16	22.200	23.200	22.200	23.200	20.018	4,388,467
2024-10-15	22.800	22.900	22.400	22.400	19.327	630,642
2024-10-11	22.800	23.100	22.800	22.800	19.673	724,110
2024-10-10	22.800	23.000	22.600	22.800	19.673	657,454
2024-10-09	22.500	22.700	22.400	22.700	19.586	530,697
2024-10-08	22.600	22.700	22.200	22.400	19.327	896,675
2024-10-07	22.900	23.200	22.300	22.500	19.414	2,730,616
2024-10-04	22.600	22.700	22.300	22.600	19.500	631,276
2024-10-03	22.900	22.900	22.600	22.600	19.500	786,959
2024-10-02	23.700	23.700	22.800	22.900	19.759	2,377,242
2024-10-01	23.600	24.000	23.400	23.800	20.535	1,296,948
2024-09-30	23.300	23.500	23.100	23.500	20.276	431,427
2024-09-27	23.200	23.400	23.200	23.300	20.104	420,570
2024-09-26	23.200	23.300	23.100	23.200	20.018	218,472
2024-09-25	23.400	23.400	23.000	23.200	20.018	1,016,941
2024-09-24	23.100	23.200	22.900	23.200	20.018	636,155
2024-09-23	23.100	23.100	22.800	23.100	19.931	739,959
2024-09-20	23.100	23.100	22.900	23.000	19.845	299,277
2024-09-19	23.200	23.200	22.800	23.100	19.931	1,119,851
2024-09-18	23.100	23.200	22.900	23.200	20.018	569,636
2024-09-17	23.500	23.500	23.000	23.000	19.845	889,530
2024-09-16	23.000	23.500	22.900	23.300	20.104	1,941,593
2024-09-13	22.900	23.200	22.800	22.900	19.759	786,319
2024-09-12	23.000	23.000	22.800	22.800	19.673	564,599
2024-09-11	23.100	23.100	22.700	23.100	19.931	836,194
2024-09-10	23.100	23.100	22.800	23.100	19.931	1,029,038
2024-09-09	23.000	23.200	22.600	22.900	19.759	1,948,504
2024-09-06	22.600	23.100	22.600	22.800	19.673	1,548,002
2024-09-05	22.000	22.600	22.000	22.600	19.500	1,043,030
2024-09-04	21.900	22.000	21.700	21.900	18.896	512,438
2024-09-03	21.600	21.900	21.600	21.900	18.896	373,631
2024-09-02	21.600	21.600	21.400	21.600	18.637	471,331
2024-08-30	21.600	21.700	21.400	21.600	18.637	484,952
2024-08-29	21.800	21.800	21.500	21.600	18.637	557,975
2024-08-28	21.800	21.800	21.600	21.800	18.810	832,667
2024-08-27	22.500	22.500	21.800	21.900	18.896	1,457,527
2024-08-26	22.400	22.600	22.300	22.500	19.414	657,461
2024-08-23	22.800	23.200	22.800	23.100	19.336	1,067,991
2024-08-22	22.600	23.000	22.600	22.800	19.085	1,237,452
2024-08-21	22.300	22.600	22.300	22.600	18.917	576,357
2024-08-20	22.700	22.700	22.200	22.400	18.750	737,244
2024-08-19	21.700	22.600	21.700	22.600	18.917	1,398,625
2024-08-16	21.400	21.700	21.200	21.700	18.164	885,454
2024-08-15	21.500	21.600	21.200	21.300	17.829	396,867
2024-08-14	21.800	22.200	20.900	21.400	17.913	2,349,626
2024-08-13	21.500	21.700	21.300	21.600	18.080	366,351
2024-08-09	21.500	21.600	21.100	21.200	17.746	270,103
2024-08-08	21.400	21.600	21.300	21.400	17.913	194,085
2024-08-07	21.100	21.300	20.900	21.300	17.829	478,776
2024-08-06	21.400	21.400	21.100	21.200	17.746	247,344
2024-08-05	21.400	21.400	21.100	21.100	17.662	737,800
2024-08-02	21.600	21.600	21.300	21.600	18.080	602,888
2024-08-01	22.100	22.200	21.500	21.600	18.080	1,182,554
2024-07-31	21.800	22.300	21.800	21.900	18.332	538,280
2024-07-30	22.100	22.200	21.800	21.800	18.248	392,049
2024-07-26	21.700	22.200	21.600	22.100	18.499	582,785

← NewerPage 9 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.