SP50001 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 25.750 | 25.750 | 25.500 | 25.750 | 25.750 | 29,539 |
| 2026-07-21 | 25.500 | 25.750 | 25.250 | 25.750 | 25.750 | 33,654 |
| 2026-07-20 | 25.500 | 25.750 | 25.250 | 25.750 | 25.750 | 86,986 |
| 2026-07-17 | 25.250 | 25.500 | 25.250 | 25.250 | 25.250 | 340,653 |
| 2026-07-16 | 25.750 | 26.000 | 25.500 | 25.750 | 25.750 | 39,772 |
| 2026-07-15 | 25.750 | 25.750 | 25.250 | 25.750 | 25.750 | 34,846 |
| 2026-07-14 | 25.500 | 25.500 | 25.250 | 25.250 | 25.250 | 83,135 |
| 2026-07-13 | 25.500 | 25.500 | 25.250 | 25.250 | 25.250 | 45,318 |
| 2026-07-10 | 25.250 | 25.500 | 25.250 | 25.500 | 25.500 | 52,762 |
| 2026-07-09 | 25.250 | 25.500 | 25.000 | 25.250 | 25.250 | 58,351 |
| 2026-07-08 | 25.500 | 25.500 | 25.000 | 25.250 | 25.250 | 20,421 |
| 2026-07-07 | 25.000 | 25.500 | 25.000 | 25.500 | 25.500 | 26,027 |
| 2026-07-06 | 25.250 | 25.250 | 25.000 | 25.000 | 25.000 | 54,627 |
| 2026-07-03 | 25.250 | 25.250 | 25.000 | 25.250 | 25.250 | 49,315 |
| 2026-07-02 | 25.250 | 25.500 | 25.000 | 25.500 | 25.500 | 47,522 |
| 2026-07-01 | 25.250 | 25.500 | 25.000 | 25.250 | 25.250 | 39,612 |
| 2026-06-30 | 25.000 | 25.250 | 25.000 | 25.250 | 25.250 | 34,745 |
| 2026-06-29 | 24.800 | 25.000 | 24.700 | 25.000 | 25.000 | 27,991 |
| 2026-06-26 | 24.800 | 25.000 | 24.700 | 24.800 | 24.800 | 53,291 |
| 2026-06-25 | 24.800 | 25.250 | 24.800 | 25.000 | 25.000 | 34,751 |
| 2026-06-24 | 24.800 | 25.250 | 24.700 | 24.800 | 24.800 | 58,226 |
| 2026-06-23 | 24.900 | 25.250 | 24.700 | 24.900 | 24.900 | 59,327 |
| 2026-06-22 | 24.800 | 25.250 | 24.700 | 25.000 | 25.000 | 67,252 |
| 2026-06-19 | 24.700 | 24.800 | 24.600 | 24.700 | 24.700 | 54,921 |
| 2026-06-18 | 24.800 | 24.800 | 24.400 | 24.700 | 24.700 | 773,793 |
| 2026-06-17 | 24.900 | 24.900 | 24.700 | 24.800 | 24.800 | 34,494 |
| 2026-06-16 | 24.900 | 25.000 | 24.700 | 24.900 | 24.900 | 94,753 |
| 2026-06-15 | 24.600 | 25.000 | 24.600 | 24.900 | 24.900 | 61,147 |
| 2026-06-12 | 24.700 | 24.800 | 24.400 | 24.600 | 24.600 | 56,305 |
| 2026-06-11 | 24.300 | 24.400 | 24.200 | 24.400 | 24.400 | 49,771 |
| 2026-06-10 | 24.600 | 24.700 | 24.400 | 24.600 | 24.600 | 159,723 |
| 2026-06-09 | 24.500 | 24.800 | 24.500 | 24.800 | 24.800 | 48,664 |
| 2026-06-08 | 24.700 | 24.700 | 24.500 | 24.500 | 24.500 | 124,811 |
| 2026-06-05 | 25.250 | 25.250 | 24.900 | 25.000 | 25.000 | 48,991 |
| 2026-06-04 | 25.000 | 25.500 | 24.800 | 25.000 | 25.000 | 234,530 |
| 2026-06-03 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2026-06-02 | 25.000 | 25.250 | 24.800 | 25.250 | 25.250 | 188,736 |
| 2026-06-01 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2026-05-29 | 25.000 | 25.500 | 24.900 | 25.250 | 25.250 | 38,458 |
| 2026-05-28 | 24.900 | 25.250 | 24.800 | 24.900 | 24.900 | 81,148 |
| 2026-05-27 | 24.900 | 25.000 | 24.800 | 24.900 | 24.900 | 61,120 |
| 2026-05-26 | 24.900 | 24.900 | 24.700 | 24.900 | 24.900 | 83,886 |
| 2026-05-25 | 24.700 | 24.900 | 24.300 | 24.900 | 24.900 | 91,985 |
| 2026-05-22 | 24.700 | 24.700 | 24.600 | 24.700 | 24.700 | 57,952 |
| 2026-05-21 | 24.400 | 24.900 | 24.400 | 24.700 | 24.700 | 83,313 |
| 2026-05-20 | 24.400 | 24.400 | 24.200 | 24.400 | 24.400 | 64,789 |
| 2026-05-19 | 24.500 | 24.500 | 24.200 | 24.500 | 24.500 | 75,630 |
| 2026-05-18 | 24.500 | 24.500 | 24.200 | 24.300 | 24.300 | 49,648 |
| 2026-05-15 | 24.500 | 24.600 | 24.500 | 24.500 | 24.500 | 72,874 |
| 2026-05-14 | 24.300 | 24.500 | 24.100 | 24.100 | 24.100 | 89,458 |
| 2026-05-13 | 24.100 | 24.300 | 24.100 | 24.300 | 24.300 | 48,847 |
| 2026-05-12 | 24.200 | 24.200 | 24.000 | 24.100 | 24.100 | 78,759 |
| 2026-05-11 | 24.300 | 24.400 | 24.100 | 24.200 | 24.200 | 80,809 |
| 2026-05-08 | 24.000 | 24.100 | 23.800 | 24.100 | 24.100 | 110,236 |
| 2026-05-07 | 24.100 | 24.400 | 23.800 | 24.000 | 24.000 | 101,823 |
| 2026-05-06 | 24.000 | 24.200 | 23.800 | 24.100 | 24.100 | 4,407,693 |
| 2026-05-05 | 23.700 | 24.000 | 23.700 | 24.000 | 24.000 | 46,642 |
| 2026-05-04 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2026-05-01 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2026-04-30 | 23.700 | 23.800 | 23.400 | 23.600 | 23.600 | 152,747 |
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.