SP50001 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 20.600 | 20.700 | 20.600 | 20.700 | 20.700 | 8,308 |
| 2025-01-29 | 20.800 | 20.800 | 20.700 | 20.700 | 20.700 | 24,130 |
| 2025-01-28 | 20.600 | 20.700 | 20.500 | 20.700 | 20.700 | 72,066 |
| 2025-01-27 | 20.600 | 20.700 | 20.400 | 20.400 | 20.400 | 112,774 |
| 2025-01-24 | 20.900 | 20.900 | 20.800 | 20.900 | 20.900 | 70,805 |
| 2025-01-23 | 20.900 | 20.900 | 20.800 | 20.900 | 20.900 | 42,729 |
| 2025-01-22 | 20.800 | 20.800 | 20.700 | 20.800 | 20.800 | 53,452 |
| 2025-01-21 | 20.700 | 20.800 | 20.600 | 20.700 | 20.700 | 105,390 |
| 2025-01-20 | 20.700 | 20.900 | 20.700 | 20.800 | 20.800 | 33,852 |
| 2025-01-17 | 20.700 | 20.800 | 20.600 | 20.700 | 20.700 | 44,800 |
| 2025-01-16 | 20.800 | 20.900 | 20.700 | 20.900 | 20.900 | 65,514 |
| 2025-01-15 | 20.600 | 20.600 | 20.400 | 20.400 | 20.400 | 91,170 |
| 2025-01-14 | 20.500 | 20.600 | 20.400 | 20.600 | 20.600 | 17,491 |
| 2025-01-13 | 20.400 | 20.400 | 20.300 | 20.400 | 20.400 | 90,327 |
| 2025-01-10 | 20.600 | 20.700 | 20.600 | 20.700 | 20.700 | 10,654 |
| 2025-01-09 | 20.700 | 20.700 | 20.600 | 20.600 | 20.600 | 24,842 |
| 2025-01-08 | 20.700 | 20.700 | 20.600 | 20.700 | 20.700 | 33,612 |
| 2025-01-07 | 20.900 | 20.900 | 20.700 | 20.800 | 20.800 | 104,609 |
| 2025-01-06 | 20.600 | 20.900 | 20.600 | 20.800 | 20.800 | 38,114 |
| 2025-01-03 | 20.400 | 20.600 | 20.400 | 20.600 | 20.600 | 60,835 |
| 2025-01-02 | 20.400 | 20.500 | 20.300 | 20.500 | 20.500 | 137,270 |
| 2024-12-30 | 20.500 | 20.500 | 20.400 | 20.500 | 20.500 | 80,222 |
| 2024-12-27 | 20.700 | 20.800 | 20.700 | 20.700 | 20.700 | 93,331 |
| 2024-12-26 | 20.700 | 20.700 | 20.600 | 20.700 | 20.700 | 32,851 |
| 2024-12-25 | 20.700 | 21.000 | 20.600 | 20.900 | 20.900 | 53,367 |
| 2024-12-24 | 20.700 | 20.700 | 20.600 | 20.700 | 20.700 | 30,126 |
| 2024-12-23 | 20.700 | 20.700 | 20.500 | 20.600 | 20.600 | 54,553 |
| 2024-12-20 | 20.400 | 20.500 | 20.300 | 20.500 | 20.500 | 141,761 |
| 2024-12-19 | 20.500 | 20.600 | 20.400 | 20.500 | 20.500 | 99,300 |
| 2024-12-18 | 21.000 | 21.000 | 20.800 | 20.900 | 20.900 | 71,587 |
| 2024-12-17 | 20.900 | 21.000 | 20.900 | 20.900 | 20.900 | 74,910 |
| 2024-12-16 | 20.800 | 20.900 | 20.800 | 20.800 | 20.800 | 24,973 |
| 2024-12-13 | 20.700 | 20.900 | 20.700 | 20.800 | 20.800 | 219,951 |
| 2024-12-12 | 20.800 | 20.800 | 20.600 | 20.700 | 20.700 | 85,879 |
| 2024-12-11 | 20.600 | 20.700 | 20.500 | 20.700 | 20.700 | 79,194 |
| 2024-12-09 | 20.900 | 20.900 | 20.800 | 20.900 | 20.900 | 62,832 |
| 2024-12-06 | 21.000 | 21.000 | 20.800 | 20.900 | 20.900 | 133,555 |
| 2024-12-04 | 21.000 | 21.100 | 20.900 | 21.000 | 21.000 | 64,843 |
| 2024-12-03 | 21.100 | 21.100 | 20.900 | 21.000 | 21.000 | 75,555 |
| 2024-12-02 | 20.900 | 21.000 | 20.900 | 21.000 | 21.000 | 160,200 |
| 2024-11-29 | 20.900 | 20.900 | 20.700 | 20.800 | 20.800 | 61,524 |
| 2024-11-28 | 20.900 | 21.000 | 20.800 | 20.800 | 20.800 | 385,475 |
| 2024-11-27 | 21.100 | 21.200 | 21.000 | 21.000 | 21.000 | 303,229 |
| 2024-11-26 | 21.000 | 21.000 | 20.900 | 21.000 | 21.000 | 49,475 |
| 2024-11-25 | 20.800 | 21.100 | 20.800 | 21.100 | 21.100 | 150,706 |
| 2024-11-22 | 20.800 | 20.900 | 20.700 | 20.900 | 20.900 | 372,423 |
| 2024-11-21 | 20.700 | 20.700 | 20.600 | 20.600 | 20.600 | 68,522 |
| 2024-11-20 | 20.700 | 20.800 | 20.600 | 20.700 | 20.700 | 33,470 |
| 2024-11-19 | 20.700 | 20.700 | 20.600 | 20.700 | 20.700 | 94,555 |
| 2024-11-18 | 20.600 | 20.700 | 20.600 | 20.600 | 20.600 | 64,021 |
| 2024-11-15 | 20.900 | 21.000 | 20.700 | 20.700 | 20.700 | 290,988 |
| 2024-11-14 | 21.100 | 21.200 | 21.100 | 21.200 | 21.200 | 131,430 |
| 2024-11-13 | 21.000 | 21.100 | 20.900 | 21.100 | 21.100 | 704,387 |
| 2024-11-12 | 21.000 | 21.200 | 20.900 | 21.200 | 21.200 | 476,160 |
| 2024-11-11 | 20.800 | 21.000 | 20.700 | 21.000 | 21.000 | 457,613 |
| 2024-11-08 | 20.500 | 20.600 | 20.400 | 20.600 | 20.600 | 247,726 |
| 2024-11-07 | 20.600 | 20.700 | 20.500 | 20.600 | 20.600 | 626,350 |
| 2024-11-06 | 20.000 | 20.400 | 20.000 | 20.300 | 20.300 | 361,918 |
| 2024-11-05 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 0 |
| 2024-11-04 | 19.600 | 19.700 | 19.500 | 19.600 | 19.600 | 77,359 |
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.