SP50001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	23.400	23.700	23.400	23.700	23.700	85,942
2026-04-28	23.500	23.500	23.400	23.500	23.500	58,359
2026-04-27	23.500	23.500	23.300	23.500	23.500	58,626
2026-04-24	23.200	23.400	23.200	23.400	23.400	84,421
2026-04-23	23.300	23.300	23.100	23.200	23.200	179,241
2026-04-22	23.100	23.200	23.000	23.100	23.100	28,695
2026-04-21	23.000	23.100	23.000	23.100	23.100	103,525
2026-04-20	22.900	23.000	22.900	23.000	23.000	59,466
2026-04-17	22.700	22.900	22.600	22.900	22.900	105,439
2026-04-16	22.500	22.700	22.500	22.600	22.600	123,113
2026-04-10	22.100	22.300	22.000	22.000	22.000	55,113
2026-04-09	21.900	22.100	21.900	22.000	22.000	83,204
2026-04-08	21.800	22.100	21.800	22.000	22.000	63,460
2026-04-07	21.600	21.700	21.400	21.600	21.600	38,902
2026-04-03	21.600	22.000	21.500	21.800	21.800	108,062
2026-04-02	21.600	21.600	21.400	21.500	21.500	426,966
2026-04-01	21.600	21.700	21.500	21.600	21.600	55,678
2026-03-31	21.300	21.400	21.200	21.300	21.300	36,629
2026-03-30	21.200	21.300	21.100	21.300	21.300	114,136
2026-03-27	21.700	21.700	21.500	21.700	21.700	71,014
2026-03-26	21.800	21.900	21.600	21.800	21.800	33,452
2026-03-25	21.800	21.900	21.600	21.700	21.700	77,290
2026-03-24	21.500	21.700	21.400	21.700	21.700	74,324
2026-03-23	21.700	21.700	21.400	21.500	21.500	43,553
2026-03-20	21.900	21.900	21.700	21.900	21.900	17,933
2026-03-19	21.800	22.100	21.700	21.700	21.700	96,593
2026-03-18	21.800	22.000	21.800	21.900	21.900	72,099
2026-03-17	21.800	21.900	21.700	21.700	21.700	29,011
2026-03-16	21.700	21.900	21.700	21.800	21.800	76,672
2026-03-13	21.600	21.900	21.600	21.700	21.700	48,093
2026-03-12	21.600	21.700	21.500	21.600	21.600	26,842
2026-03-11	21.800	21.800	21.600	21.600	21.600	21,896
2026-03-10	21.500	21.900	21.500	21.700	21.700	729,055
2026-03-09	21.500	21.500	21.300	21.500	21.500	89,197
2026-03-06	21.800	21.900	21.700	21.800	21.800	24,660
2026-03-05	21.700	21.900	21.700	21.800	21.800	144,464
2026-03-04	21.600	21.700	21.500	21.500	21.500	192,332
2026-03-02	21.600	21.700	21.400	21.500	21.500	81,770
2026-02-27	21.700	21.700	21.500	21.700	21.700	36,330
2026-02-26	21.700	21.800	21.600	21.800	21.800	22,282
2026-02-25	21.500	21.700	21.500	21.700	21.700	23,469
2026-02-24	21.600	21.700	21.500	21.500	21.500	38,271
2026-02-23	21.600	21.600	21.500	21.600	21.600	80,815
2026-02-20	21.700	21.800	21.600	21.700	21.700	48,551
2026-02-19	21.800	22.000	21.800	21.900	21.900	22,146
2026-02-18	21.500	21.900	21.500	21.800	21.800	28,679
2026-02-17	21.600	21.800	21.500	21.600	21.600	33,152
2026-02-16	21.600	21.600	21.400	21.600	21.600	41,846
2026-02-13	21.600	21.600	21.400	21.600	21.600	123,311
2026-02-12	21.800	21.900	21.700	21.900	21.900	20,040
2026-02-11	21.900	22.000	21.800	21.900	21.900	54,468
2026-02-10	21.900	22.000	21.800	22.000	22.000	31,484
2026-02-09	21.900	22.000	21.800	21.800	21.800	75,605
2026-02-06	21.600	21.900	21.600	21.900	21.900	73,788
2026-02-05	22.100	22.200	21.900	22.100	22.100	379,047
2026-02-04	21.900	22.100	21.900	22.000	22.000	34,337
2026-02-03	22.100	22.200	22.000	22.100	22.100	193,596
2026-02-02	22.000	22.000	21.800	22.000	22.000	68,706
2026-01-30	21.800	22.100	21.800	22.000	22.000	57,407
2026-01-29	21.900	22.000	21.800	21.900	21.900	97,481

← NewerPage 3 of 9 · 487 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.