Sabina Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	15.400	15.500	15.300	15.400	15.400	222,000
2026-10-14	15.300	15.400	15.300	15.300	15.300	247,600
2026-10-12	15.300	15.400	15.300	15.400	15.400	54,900
2026-10-09	15.400	15.400	15.300	15.400	15.400	196,351
2026-10-08	15.400	15.400	15.300	15.400	15.400	50,301
2026-10-07	15.400	15.400	15.300	15.300	15.300	432,719
2026-10-06	15.400	15.400	15.300	15.400	15.400	82,477
2026-10-05	15.300	15.400	15.300	15.400	15.400	279,488
2026-10-02	15.400	15.500	15.300	15.400	15.400	171,192
2026-10-01	15.400	15.400	15.300	15.400	15.400	539,867
2026-09-30	15.300	15.400	15.300	15.300	15.300	318,000
2026-09-29	15.400	15.400	15.200	15.300	15.300	851,100
2026-09-28	15.300	15.400	15.200	15.400	15.400	253,100
2026-09-25	15.400	15.400	15.200	15.300	15.300	770,768
2026-09-24	15.400	15.400	15.300	15.300	15.300	423,655
2026-09-23	15.500	15.500	15.300	15.400	15.400	1,249,580
2026-09-22	15.500	15.600	15.400	15.500	15.500	147,533
2026-09-21	15.600	15.600	15.400	15.500	15.500	1,501,882
2026-09-18	15.600	15.700	15.500	15.600	15.600	70,103
2026-09-17	15.500	15.600	15.400	15.500	15.500	275,763
2026-09-16	15.600	15.700	15.400	15.400	15.400	1,327,740
2026-09-15	15.500	15.600	15.400	15.500	15.500	90,011
2026-09-14	15.400	15.500	15.300	15.400	15.400	460,495
2026-09-11	15.500	15.600	15.400	15.400	15.400	142,834
2026-09-10	15.700	15.700	15.500	15.500	15.500	102,736
2026-09-09	15.500	15.700	15.500	15.600	15.600	324,266
2026-09-08	15.500	15.500	15.400	15.500	15.500	341,051
2026-09-07	15.300	15.500	15.300	15.400	15.400	269,789
2026-09-04	15.400	15.400	15.200	15.400	15.400	785,144
2026-09-03	15.400	15.400	15.300	15.400	15.400	248,120
2026-09-02	15.400	15.500	15.300	15.300	15.300	326,352
2026-09-01	15.500	15.600	15.400	15.400	15.400	144,596
2026-08-31	15.700	15.700	15.500	15.500	15.500	275,086
2026-08-28	15.400	15.700	15.400	15.600	15.600	639,476
2026-08-27	15.600	15.600	15.400	15.500	15.500	303,113
2026-08-26	15.500	15.600	15.500	15.600	15.600	322,862
2026-08-25	15.600	15.700	15.500	15.500	15.500	287,564
2026-08-24	15.500	15.700	15.400	15.600	15.600	1,144,745
2026-08-21	16.100	16.200	16.000	16.100	15.520	1,317,575
2026-08-20	16.000	16.100	15.900	16.100	15.520	883,281
2026-08-19	16.000	16.000	15.900	16.000	15.424	395,674
2026-08-18	16.000	16.100	15.900	16.000	15.424	242,580
2026-08-17	15.800	16.000	15.800	16.000	15.424	641,538
2026-08-14	15.900	16.100	15.800	15.900	15.327	752,319
2026-08-13	16.000	16.100	15.800	15.900	15.327	758,175
2026-08-11	15.900	16.000	15.800	15.900	15.327	192,865
2026-08-10	15.900	16.000	15.900	15.900	15.327	184,392
2026-08-07	16.000	16.000	15.900	15.900	15.327	323,250
2026-08-06	15.900	16.000	15.900	16.000	15.424	122,805
2026-08-05	15.900	16.000	15.800	15.900	15.327	173,064
2026-08-04	15.900	16.100	15.900	15.900	15.327	847,603
2026-08-03	15.800	16.100	15.800	16.100	15.520	318,294
2026-07-31	15.800	15.900	15.700	15.800	15.231	229,677
2026-07-30	15.800	15.800	15.600	15.700	15.134	390,979
2026-07-27	15.700	15.900	15.600	15.800	15.231	337,056
2026-07-24	15.700	15.700	15.600	15.700	15.134	201,646
2026-07-23	15.800	15.800	15.700	15.800	15.231	159,562
2026-07-22	16.000	16.000	15.700	15.800	15.231	577,442
2026-07-21	15.900	16.100	15.800	16.100	15.520	349,023
2026-07-20	15.900	16.000	15.800	15.900	15.327	198,495

Page 1 of 3 · 121 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.