SP50001 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 22.700 | 22.800 | 22.600 | 22.600 | 22.600 | 127,954 |
| 2025-10-29 | 22.600 | 22.800 | 22.500 | 22.800 | 22.800 | 78,262 |
| 2025-10-28 | 22.800 | 22.800 | 22.500 | 22.700 | 22.700 | 111,445 |
| 2025-10-27 | 22.500 | 22.800 | 22.500 | 22.600 | 22.600 | 130,432 |
| 2025-10-24 | 22.300 | 22.500 | 22.300 | 22.400 | 22.400 | 1,084,614 |
| 2025-10-22 | 22.300 | 22.500 | 22.200 | 22.300 | 22.300 | 72,439 |
| 2025-10-21 | 22.100 | 22.300 | 22.100 | 22.200 | 22.200 | 156,530 |
| 2025-10-20 | 22.000 | 22.200 | 22.000 | 22.000 | 22.000 | 136,695 |
| 2025-10-17 | 21.800 | 21.900 | 21.400 | 21.400 | 21.400 | 171,417 |
| 2025-10-16 | 22.000 | 22.100 | 21.800 | 22.100 | 22.100 | 109,344 |
| 2025-10-15 | 21.900 | 22.100 | 21.700 | 21.900 | 21.900 | 212,400 |
| 2025-10-14 | 22.000 | 22.300 | 21.700 | 21.900 | 21.900 | 361,622 |
| 2025-10-10 | 22.400 | 22.400 | 22.200 | 22.400 | 22.400 | 179,076 |
| 2025-10-09 | 22.100 | 22.400 | 22.100 | 22.400 | 22.400 | 87,519 |
| 2025-10-08 | 22.100 | 22.200 | 21.900 | 22.100 | 22.100 | 139,933 |
| 2025-10-07 | 22.100 | 22.500 | 22.100 | 22.500 | 22.500 | 165,308 |
| 2025-10-06 | 22.100 | 22.100 | 22.000 | 22.100 | 22.100 | 61,991 |
| 2025-10-03 | 22.100 | 22.200 | 21.900 | 22.100 | 22.100 | 160,089 |
| 2025-10-02 | 22.100 | 22.100 | 21.900 | 22.000 | 22.000 | 288,494 |
| 2025-10-01 | 21.900 | 22.200 | 21.800 | 22.100 | 22.100 | 109,732 |
| 2025-09-30 | 21.800 | 21.900 | 21.600 | 21.900 | 21.900 | 147,796 |
| 2025-09-29 | 21.600 | 21.800 | 21.600 | 21.800 | 21.800 | 97,011 |
| 2025-09-26 | 21.500 | 21.600 | 21.500 | 21.500 | 21.500 | 94,372 |
| 2025-09-25 | 21.600 | 21.700 | 21.500 | 21.500 | 21.500 | 93,824 |
| 2025-09-24 | 21.500 | 21.700 | 21.400 | 21.600 | 21.600 | 101,427 |
| 2025-09-23 | 21.500 | 21.700 | 21.400 | 21.600 | 21.600 | 109,015 |
| 2025-09-22 | 21.400 | 21.500 | 21.300 | 21.500 | 21.500 | 95,644 |
| 2025-09-19 | 21.400 | 21.500 | 21.300 | 21.300 | 21.300 | 125,966 |
| 2025-09-18 | 21.100 | 21.400 | 21.100 | 21.300 | 21.300 | 94,587 |
| 2025-09-17 | 21.200 | 21.300 | 21.100 | 21.200 | 21.200 | 95,532 |
| 2025-09-16 | 21.300 | 21.300 | 21.200 | 21.200 | 21.200 | 180,013 |
| 2025-09-15 | 21.200 | 21.300 | 21.100 | 21.300 | 21.300 | 60,279 |
| 2025-09-12 | 21.100 | 21.200 | 21.000 | 21.000 | 21.000 | 91,466 |
| 2025-09-11 | 21.100 | 21.400 | 20.900 | 21.300 | 21.300 | 81,201 |
| 2025-09-10 | 21.000 | 21.100 | 20.900 | 21.000 | 21.000 | 109,033 |
| 2025-09-09 | 20.900 | 21.000 | 20.700 | 21.000 | 21.000 | 92,575 |
| 2025-09-08 | 21.000 | 21.100 | 20.900 | 21.000 | 21.000 | 129,864 |
| 2025-09-05 | 21.200 | 21.400 | 21.000 | 21.100 | 21.100 | 170,729 |
| 2025-09-04 | 21.000 | 21.200 | 21.000 | 21.100 | 21.100 | 32,787 |
| 2025-09-03 | 21.100 | 21.300 | 21.000 | 21.100 | 21.100 | 27,794 |
| 2025-09-02 | 21.100 | 21.300 | 21.000 | 21.100 | 21.100 | 37,213 |
| 2025-09-01 | 21.200 | 21.300 | 20.900 | 21.100 | 21.100 | 101,170 |
| 2025-08-29 | 21.200 | 21.400 | 21.200 | 21.300 | 21.300 | 35,471 |
| 2025-08-28 | 21.200 | 21.300 | 21.100 | 21.300 | 21.300 | 67,690 |
| 2025-08-27 | 21.200 | 21.300 | 21.100 | 21.100 | 21.100 | 143,183 |
| 2025-08-26 | 21.200 | 21.300 | 21.000 | 21.200 | 21.200 | 75,109 |
| 2025-08-25 | 21.200 | 21.300 | 21.100 | 21.300 | 21.300 | 62,559 |
| 2025-08-22 | 21.100 | 21.300 | 21.000 | 21.200 | 21.200 | 58,579 |
| 2025-08-21 | 21.100 | 21.300 | 21.000 | 21.200 | 21.200 | 20,969 |
| 2025-08-20 | 21.100 | 21.300 | 20.900 | 21.300 | 21.300 | 30,649 |
| 2025-08-19 | 21.200 | 21.300 | 21.100 | 21.300 | 21.300 | 23,253 |
| 2025-08-18 | 21.200 | 21.300 | 21.000 | 21.200 | 21.200 | 100,927 |
| 2025-08-15 | 21.200 | 21.400 | 21.100 | 21.300 | 21.300 | 39,462 |
| 2025-08-14 | 21.000 | 21.200 | 20.900 | 21.200 | 21.200 | 58,950 |
| 2025-08-13 | 20.900 | 21.000 | 20.800 | 21.000 | 21.000 | 34,607 |
| 2025-08-08 | 20.700 | 20.800 | 20.700 | 20.700 | 20.700 | 19,279 |
| 2025-08-07 | 20.600 | 20.900 | 20.600 | 20.600 | 20.600 | 23,376 |
| 2025-08-06 | 20.600 | 20.900 | 20.500 | 20.600 | 20.600 | 13,617 |
| 2025-08-05 | 20.800 | 20.900 | 20.600 | 20.600 | 20.600 | 36,046 |
| 2025-08-04 | 20.600 | 20.600 | 20.500 | 20.500 | 20.500 | 79,440 |
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.