SP500US80 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.740	2.740	2.700	2.740	2.728	224,604
2026-04-28	2.700	2.740	2.700	2.740	2.728	153,970
2026-04-27	2.720	2.740	2.700	2.700	2.688	471,460
2026-04-24	2.720	2.720	2.700	2.720	2.708	535,482
2026-04-23	2.680	2.720	2.680	2.720	2.708	100,075
2026-04-22	2.680	2.700	2.660	2.680	2.668	217,932
2026-04-21	2.680	2.680	2.660	2.680	2.668	264,074
2026-04-20	2.660	2.680	2.640	2.680	2.668	580,850
2026-04-17	2.640	2.660	2.640	2.640	2.629	72,384
2026-04-16	2.580	2.640	2.560	2.620	2.609	1,130,615
2026-04-10	2.540	2.580	2.540	2.580	2.569	137,568
2026-04-09	2.540	2.560	2.520	2.540	2.529	421,772
2026-04-08	2.520	2.560	2.500	2.560	2.549	613,827
2026-04-07	2.520	2.540	2.500	2.520	2.509	86,903
2026-04-03	2.500	2.520	2.500	2.520	2.509	32,061
2026-04-02	2.520	2.540	2.480	2.480	2.469	502,487
2026-04-01	2.480	2.520	2.460	2.520	2.509	938,506
2026-03-31	2.480	2.480	2.440	2.480	2.469	1,022,777
2026-03-30	2.500	2.500	2.440	2.480	2.469	900,627
2026-03-27	2.540	2.540	2.500	2.500	2.489	1,267,037
2026-03-26	2.520	2.540	2.520	2.540	2.529	189,839
2026-03-25	2.520	2.540	2.520	2.520	2.509	243,668
2026-03-24	2.520	2.520	2.500	2.520	2.509	240,920
2026-03-23	2.540	2.540	2.500	2.500	2.489	236,895
2026-03-20	2.540	2.540	2.520	2.540	2.529	90,959
2026-03-19	2.560	2.560	2.540	2.540	2.529	148,204
2026-03-18	2.560	2.580	2.540	2.560	2.549	226,202
2026-03-17	2.540	2.560	2.520	2.540	2.529	292,236
2026-03-16	2.540	2.560	2.520	2.540	2.529	1,090,366
2026-03-13	2.540	2.540	2.500	2.540	2.529	578,927
2026-03-12	2.540	2.540	2.500	2.540	2.522	55,715
2026-03-11	2.520	2.540	2.520	2.540	2.522	108,819
2026-03-10	2.520	2.540	2.500	2.540	2.522	1,074,667
2026-03-09	2.560	2.560	2.480	2.540	2.522	1,442,879
2026-03-06	2.560	2.560	2.540	2.560	2.541	57,799
2026-03-05	2.520	2.560	2.520	2.560	2.541	173,442
2026-03-04	2.500	2.540	2.500	2.500	2.482	233,900
2026-03-02	2.520	2.520	2.480	2.520	2.502	1,239,588
2026-02-27	2.520	2.540	2.500	2.520	2.502	153,258
2026-02-26	2.520	2.540	2.520	2.520	2.502	1,111,142
2026-02-25	2.520	2.520	2.480	2.520	2.502	144,796
2026-02-24	2.520	2.520	2.480	2.480	2.462	146,566
2026-02-23	2.520	2.540	2.480	2.520	2.502	312,024
2026-02-20	2.520	2.540	2.500	2.540	2.522	279,282
2026-02-19	2.540	2.540	2.500	2.500	2.482	103,695
2026-02-18	2.520	2.540	2.500	2.540	2.522	1,152,431
2026-02-17	2.520	2.520	2.480	2.520	2.502	245,595
2026-02-16	2.500	2.520	2.500	2.520	2.502	189,384
2026-02-13	2.540	2.540	2.480	2.500	2.482	1,536,726
2026-02-12	2.540	2.560	2.520	2.540	2.522	134,895
2026-02-11	2.560	2.560	2.540	2.540	2.522	196,149
2026-02-10	2.540	2.560	2.520	2.560	2.541	456,236
2026-02-09	2.540	2.560	2.520	2.540	2.522	258,649
2026-02-06	2.560	2.560	2.520	2.540	2.522	1,655,192
2026-02-05	2.580	2.580	2.560	2.560	2.541	172,549
2026-02-04	2.580	2.600	2.560	2.580	2.561	733,463
2026-02-03	2.560	2.600	2.560	2.580	2.561	1,258,250
2026-02-02	2.540	2.580	2.540	2.560	2.541	275,727
2026-01-30	2.560	2.560	2.520	2.540	2.522	192,609
2026-01-29	2.560	2.560	2.540	2.560	2.541	676,965

← NewerPage 3 of 4 · 231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0063 USD
2026-06-12	0.0064 USD
2026-03-13	0.0074 USD
2025-12-26	0.0064 USD

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