SP50001 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 26.250 | 26.250 | 26.000 | 26.250 | 26.250 | 52,469 |
| 2026-10-14 | 26.750 | 26.750 | 26.500 | 26.500 | 26.500 | 24,081 |
| 2026-10-12 | 26.500 | 27.000 | 26.250 | 26.750 | 26.750 | 39,248 |
| 2026-10-09 | 26.500 | 26.500 | 26.250 | 26.500 | 26.500 | 61,454 |
| 2026-10-08 | 26.750 | 26.750 | 26.250 | 26.500 | 26.500 | 33,432 |
| 2026-10-07 | 26.500 | 26.750 | 26.500 | 26.500 | 26.500 | 45,698 |
| 2026-10-06 | 26.500 | 26.500 | 26.250 | 26.500 | 26.500 | 59,183 |
| 2026-10-05 | 26.250 | 26.500 | 26.250 | 26.250 | 26.250 | 54,987 |
| 2026-10-02 | 26.250 | 26.500 | 26.000 | 26.250 | 26.250 | 118,430 |
| 2026-10-01 | 26.750 | 26.750 | 26.250 | 26.500 | 26.500 | 37,943 |
| 2026-09-30 | 26.250 | 26.500 | 26.000 | 26.250 | 26.250 | 71,012 |
| 2026-09-29 | 26.000 | 26.250 | 26.000 | 26.250 | 26.250 | 17,444 |
| 2026-09-28 | 26.250 | 26.500 | 26.000 | 26.000 | 26.000 | 83,840 |
| 2026-09-25 | 26.250 | 26.250 | 26.000 | 26.250 | 26.250 | 33,011 |
| 2026-09-24 | 26.000 | 26.250 | 25.750 | 26.000 | 26.000 | 35,679 |
| 2026-09-23 | 26.250 | 26.250 | 26.000 | 26.250 | 26.250 | 33,514 |
| 2026-09-22 | 26.000 | 26.250 | 26.000 | 26.250 | 26.250 | 32,805 |
| 2026-09-21 | 25.750 | 26.000 | 25.750 | 26.000 | 26.000 | 19,448 |
| 2026-09-18 | 25.750 | 26.000 | 25.750 | 25.750 | 25.750 | 31,403 |
| 2026-09-17 | 25.750 | 25.750 | 25.500 | 25.750 | 25.750 | 21,730 |
| 2026-09-16 | 25.750 | 25.750 | 25.500 | 25.750 | 25.750 | 22,872 |
| 2026-09-15 | 25.500 | 25.750 | 25.500 | 25.750 | 25.750 | 18,428 |
| 2026-09-14 | 25.750 | 25.750 | 25.500 | 25.500 | 25.500 | 37,925 |
| 2026-09-11 | 25.500 | 25.750 | 25.250 | 25.750 | 25.750 | 18,988 |
| 2026-09-10 | 25.500 | 25.750 | 25.250 | 25.500 | 25.500 | 89,417 |
| 2026-09-09 | 25.750 | 25.750 | 25.500 | 25.750 | 25.750 | 18,131 |
| 2026-09-08 | 25.750 | 25.750 | 25.500 | 25.750 | 25.750 | 18,091 |
| 2026-09-07 | 25.750 | 25.750 | 25.500 | 25.750 | 25.750 | 48,047 |
| 2026-09-04 | 25.750 | 26.000 | 25.500 | 26.000 | 26.000 | 19,744 |
| 2026-09-03 | 25.750 | 25.750 | 25.500 | 25.500 | 25.500 | 81,413 |
| 2026-09-02 | 25.750 | 25.750 | 25.500 | 25.500 | 25.500 | 60,573 |
| 2026-09-01 | 26.000 | 26.000 | 25.500 | 25.500 | 25.500 | 48,669 |
| 2026-08-31 | 25.750 | 26.000 | 25.500 | 25.750 | 25.750 | 48,501 |
| 2026-08-28 | 25.500 | 26.000 | 25.500 | 25.750 | 25.750 | 40,100 |
| 2026-08-27 | 25.500 | 25.750 | 25.500 | 25.500 | 25.500 | 17,376 |
| 2026-08-26 | 25.500 | 25.500 | 25.250 | 25.500 | 25.500 | 162,996 |
| 2026-08-25 | 25.500 | 25.500 | 25.250 | 25.250 | 25.250 | 63,557 |
| 2026-08-24 | 25.500 | 25.500 | 25.250 | 25.500 | 25.500 | 56,488 |
| 2026-08-21 | 25.500 | 25.500 | 25.250 | 25.500 | 25.500 | 113,128 |
| 2026-08-20 | 25.750 | 25.750 | 25.500 | 25.750 | 25.750 | 28,492 |
| 2026-08-19 | 26.000 | 26.000 | 25.500 | 25.750 | 25.750 | 77,935 |
| 2026-08-18 | 26.000 | 26.250 | 25.750 | 26.000 | 26.000 | 46,239 |
| 2026-08-17 | 26.250 | 26.250 | 26.000 | 26.000 | 26.000 | 74,697 |
| 2026-08-14 | 26.500 | 26.500 | 26.000 | 26.250 | 26.250 | 47,855 |
| 2026-08-13 | 26.250 | 26.250 | 25.750 | 26.250 | 26.250 | 31,672 |
| 2026-08-12 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 0 |
| 2026-08-11 | 26.000 | 26.250 | 26.000 | 26.250 | 26.250 | 41,499 |
| 2026-08-10 | 26.000 | 26.000 | 25.750 | 26.000 | 26.000 | 58,444 |
| 2026-08-07 | 26.000 | 26.000 | 25.750 | 26.000 | 26.000 | 25,447 |
| 2026-08-06 | 25.750 | 26.000 | 25.500 | 26.000 | 26.000 | 104,463 |
| 2026-08-05 | 26.250 | 26.250 | 25.500 | 25.750 | 25.750 | 145,688 |
| 2026-08-04 | 25.500 | 26.250 | 25.500 | 26.000 | 26.000 | 551,183 |
| 2026-08-03 | 25.000 | 25.500 | 25.000 | 25.500 | 25.500 | 63,163 |
| 2026-07-31 | 25.250 | 25.750 | 25.000 | 25.000 | 25.000 | 64,644 |
| 2026-07-30 | 25.000 | 25.500 | 24.900 | 25.500 | 25.500 | 107,394 |
| 2026-07-29 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2026-07-28 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2026-07-27 | 25.250 | 25.750 | 25.250 | 25.500 | 25.500 | 92,371 |
| 2026-07-24 | 25.500 | 25.500 | 25.250 | 25.250 | 25.250 | 43,774 |
| 2026-07-23 | 25.750 | 25.750 | 25.500 | 25.750 | 25.750 | 33,783 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.