SP500US19 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	13.600	13.800	13.600	13.800	13.744	3,792
2026-04-28	13.600	13.800	13.600	13.700	13.644	26,215
2026-04-27	13.500	13.700	13.500	13.600	13.545	23,958
2026-04-24	13.500	13.600	13.400	13.600	13.545	52,281
2026-04-23	13.500	13.600	13.500	13.500	13.445	12,566
2026-04-22	13.400	13.500	13.400	13.500	13.445	6,493
2026-04-21	13.300	13.500	13.300	13.400	13.345	23,360
2026-04-20	13.300	13.400	13.300	13.300	13.246	29,254
2026-04-17	13.100	13.300	13.100	13.300	13.246	140,346
2026-04-16	12.900	13.200	12.800	13.100	13.047	156,191
2026-04-10	12.800	12.900	12.800	12.900	12.848	59,459
2026-04-09	12.700	12.800	12.600	12.700	12.648	180,942
2026-04-08	12.600	12.800	12.500	12.800	12.748	7,045
2026-04-07	12.600	12.700	12.600	12.700	12.648	8,227
2026-04-03	12.500	12.600	12.400	12.600	12.549	59,820
2026-04-02	12.500	12.700	12.400	12.500	12.449	73,410
2026-04-01	12.400	12.600	12.400	12.600	12.549	41,576
2026-03-31	12.300	12.400	12.200	12.400	12.350	12,536
2026-03-30	12.500	12.500	12.300	12.400	12.350	85,052
2026-03-27	12.700	12.700	12.500	12.500	12.449	8,931
2026-03-26	12.700	12.700	12.600	12.700	12.648	14,099
2026-03-25	12.600	12.700	12.500	12.700	12.648	51,595
2026-03-24	12.600	12.600	12.500	12.600	12.549	17,301
2026-03-23	12.700	12.700	12.500	12.500	12.449	21,448
2026-03-20	12.700	12.800	12.700	12.700	12.648	10,639
2026-03-19	12.800	12.800	12.600	12.700	12.648	118,276
2026-03-18	12.700	12.800	12.700	12.800	12.748	17,370
2026-03-17	12.700	12.800	12.700	12.700	12.648	6,526
2026-03-16	12.700	12.800	12.700	12.700	12.648	7,136
2026-03-13	12.700	12.700	12.600	12.700	12.648	5,495
2026-03-12	12.700	12.700	12.500	12.600	12.517	8,966
2026-03-11	12.700	12.700	12.600	12.700	12.616	8,866
2026-03-10	12.600	12.700	12.500	12.700	12.616	13,683
2026-03-09	12.700	12.700	12.400	12.500	12.418	18,083
2026-03-06	12.800	12.800	12.700	12.700	12.616	21,424
2026-03-05	12.600	12.800	12.600	12.700	12.616	98,899
2026-03-04	12.600	12.800	12.500	12.600	12.517	57,173
2026-03-02	12.500	12.600	12.400	12.500	12.418	39,056
2026-02-27	12.700	12.700	12.500	12.600	12.517	6,149
2026-02-26	12.600	12.700	12.500	12.700	12.616	97,703
2026-02-25	12.500	12.600	12.500	12.600	12.517	6,959
2026-02-24	12.500	12.600	12.500	12.500	12.418	10,294
2026-02-23	12.600	12.700	12.500	12.600	12.517	6,283
2026-02-20	12.600	12.700	12.500	12.700	12.616	4,019
2026-02-19	12.700	12.700	12.500	12.500	12.418	16,034
2026-02-18	12.600	12.600	12.500	12.600	12.517	33,286
2026-02-17	12.700	12.700	12.400	12.500	12.418	35,949
2026-02-16	12.500	12.700	12.500	12.700	12.616	8,288
2026-02-13	12.700	12.700	12.400	12.600	12.517	210,484
2026-02-12	12.700	12.800	12.600	12.700	12.616	74,953
2026-02-11	12.800	12.800	12.700	12.700	12.616	62,779
2026-02-10	12.800	12.800	12.700	12.800	12.716	4,450
2026-02-09	12.700	12.900	12.700	12.800	12.716	10,127
2026-02-06	12.800	12.900	12.600	12.700	12.616	29,260
2026-02-05	12.900	12.900	12.800	12.800	12.716	94,006
2026-02-04	13.000	13.000	12.800	12.900	12.815	6,628
2026-02-03	12.800	13.000	12.800	13.000	12.914	234,040
2026-02-02	12.800	12.900	12.600	12.800	12.716	52,157
2026-01-30	12.800	12.900	12.600	12.700	12.616	61,442
2026-01-29	12.800	12.800	12.700	12.800	12.716	74,902

← NewerPage 3 of 5 · 270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0305 USD
2026-06-12	0.0288 USD
2026-03-13	0.0319 USD
2025-12-26	0.0306 USD
2025-09-26	0.0278 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.