SP50001 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	21.900	22.000	21.800	21.900	21.900	97,481
2026-01-28	21.700	22.000	21.700	21.900	21.900	78,383
2026-01-27	21.800	22.000	21.800	21.800	21.800	27,437
2026-01-26	21.700	21.800	21.600	21.700	21.700	195,574
2026-01-23	21.900	21.900	21.700	21.900	21.900	34,649
2026-01-22	21.700	21.900	21.700	21.800	21.800	41,218
2026-01-21	21.400	21.600	21.200	21.500	21.500	213,955
2026-01-20	21.700	21.700	21.500	21.600	21.600	168,409
2026-01-19	21.800	21.900	21.700	21.800	21.800	43,996
2026-01-16	21.900	22.200	21.900	22.000	22.000	48,857
2026-01-15	21.900	22.100	21.900	21.900	21.900	48,152
2026-01-14	22.000	22.100	21.900	21.900	21.900	166,305
2026-01-13	21.900	22.100	21.900	22.000	22.000	40,480
2026-01-12	21.900	22.000	21.800	21.800	21.800	65,878
2026-01-09	22.000	22.000	21.900	22.000	22.000	28,361
2026-01-08	22.000	22.100	21.900	22.000	22.000	30,978
2026-01-07	21.800	22.000	21.800	21.900	21.900	13,014
2026-01-06	21.900	21.900	21.600	21.800	21.800	1,917,224
2026-01-05	21.900	21.900	21.700	21.800	21.800	110,734
2025-12-30	22.000	22.100	21.900	22.000	22.000	55,408
2025-12-29	21.800	22.000	21.800	21.900	21.900	50,477
2025-12-26	21.800	21.900	21.800	21.800	21.800	42,094
2025-12-25	21.800	21.800	21.700	21.800	21.800	26,678
2025-12-24	21.700	21.800	21.600	21.800	21.800	54,162
2025-12-23	21.700	21.700	21.600	21.700	21.700	67,668
2025-12-22	21.800	21.800	21.500	21.800	21.800	91,744
2025-12-19	21.400	21.700	21.400	21.600	21.600	46,102
2025-12-18	21.500	21.500	21.300	21.300	21.300	86,889
2025-12-17	21.600	21.800	21.500	21.600	21.600	48,625
2025-12-16	21.700	21.900	21.500	21.600	21.600	154,778
2025-12-15	21.900	22.000	21.700	21.800	21.800	99,158
2025-12-12	22.000	22.200	22.000	22.100	22.100	39,945
2025-12-11	22.000	22.000	21.900	22.000	22.000	192,409
2025-12-09	22.200	22.200	22.000	22.200	22.200	61,307
2025-12-08	22.200	22.200	22.100	22.200	22.200	54,725
2025-12-04	22.100	22.300	22.100	22.200	22.200	36,327
2025-12-03	22.100	22.200	21.900	22.100	22.100	105,976
2025-12-02	21.900	22.300	21.900	22.000	22.000	302,237
2025-12-01	22.200	22.200	21.800	21.900	21.900	105,267
2025-11-28	22.300	22.400	22.100	22.200	22.200	109,121
2025-11-27	22.300	22.300	22.100	22.200	22.200	47,351
2025-11-26	22.000	22.200	21.900	21.900	21.900	273,316
2025-11-25	22.000	22.000	21.800	21.900	21.900	132,851
2025-11-24	21.600	21.900	21.600	21.800	21.800	68,163
2025-11-21	21.600	21.600	21.500	21.600	21.600	222,610
2025-11-20	21.900	22.100	21.900	22.100	22.100	112,362
2025-11-19	21.600	21.800	21.600	21.600	21.600	268,969
2025-11-18	21.900	21.900	21.700	21.800	21.800	221,155
2025-11-17	22.000	22.200	22.000	22.200	22.200	108,635
2025-11-14	22.100	22.200	21.800	21.900	21.900	182,419
2025-11-13	22.500	22.500	22.300	22.500	22.500	187,179
2025-11-12	22.600	22.700	22.500	22.500	22.500	117,034
2025-11-11	22.300	22.500	22.300	22.500	22.500	128,665
2025-11-10	22.200	22.200	22.000	22.200	22.200	143,498
2025-11-07	22.100	22.100	21.800	22.000	22.000	158,167
2025-11-06	22.300	22.400	22.100	22.300	22.300	104,690
2025-11-05	22.400	22.600	22.100	22.400	22.400	200,418
2025-11-04	22.300	22.700	22.300	22.500	22.500	147,400
2025-11-03	22.500	22.700	22.300	22.500	22.500	118,702
2025-10-31	22.500	22.600	22.400	22.500	22.500	119,052

← NewerPage 4 of 9 · 488 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.