SP500US19 historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	13.200	13.200	13.000	13.200	13.081	65,071
2025-10-28	13.200	13.300	13.100	13.200	13.081	121,346
2025-10-27	13.000	13.200	13.000	13.200	13.081	51,701
2025-10-24	13.100	13.100	12.800	12.900	12.784	57,474
2025-10-22	12.900	13.100	12.900	13.100	12.982	45,965
2025-10-21	12.900	13.000	12.800	12.900	12.784	19,120
2025-10-20	12.700	12.900	12.700	12.900	12.784	40,422
2025-10-17	12.800	12.800	12.500	12.600	12.487	58,814
2025-10-16	12.900	12.900	12.700	12.800	12.685	63,998
2025-10-15	12.700	12.800	12.600	12.800	12.685	39,619
2025-10-14	13.000	13.000	12.600	12.700	12.586	179,520
2025-10-10	13.000	13.000	12.900	13.000	12.883	35,062
2025-10-09	12.900	13.000	12.800	13.000	12.883	16,383
2025-10-08	13.000	13.000	12.700	12.800	12.685	45,547
2025-10-07	12.900	12.900	12.800	12.800	12.685	86,797
2025-10-06	12.800	12.900	12.700	12.900	12.784	59,350
2025-10-03	12.900	12.900	12.700	12.900	12.784	15,762
2025-10-02	12.700	12.900	12.600	12.800	12.685	157,224
2025-10-01	12.700	12.800	12.600	12.700	12.586	22,710
2025-09-30	12.700	12.700	12.600	12.700	12.586	7,018
2025-09-29	12.400	12.700	12.400	12.600	12.487	16,023
2025-09-26	12.600	12.600	12.400	12.600	12.487	46,696
2025-09-25	12.600	12.700	12.500	12.600	12.459	20,302
2025-09-24	12.600	12.600	12.500	12.600	12.459	44,389
2025-09-23	12.500	12.600	12.400	12.600	12.459	32,419
2025-09-22	12.500	12.900	12.400	12.500	12.360	90,556
2025-09-19	12.500	12.500	12.400	12.500	12.360	75,850
2025-09-18	12.400	12.500	12.300	12.500	12.360	36,876
2025-09-17	12.400	12.400	12.300	12.300	12.162	51,773
2025-09-16	12.400	12.500	12.300	12.400	12.261	35,194

← NewerPage 5 of 5 · 270 trading days

Stock splits

No stock splits on record.

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