SP500US80 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 2.560 | 2.560 | 2.520 | 2.560 | 2.541 | 190,129 |
| 2026-01-27 | 2.520 | 2.560 | 2.520 | 2.540 | 2.522 | 74,492 |
| 2026-01-26 | 2.520 | 2.540 | 2.500 | 2.520 | 2.502 | 193,083 |
| 2026-01-23 | 2.540 | 2.560 | 2.520 | 2.520 | 2.502 | 628,427 |
| 2026-01-22 | 2.480 | 2.560 | 2.460 | 2.540 | 2.522 | 189,780 |
| 2026-01-21 | 2.500 | 2.500 | 2.460 | 2.480 | 2.462 | 343,066 |
| 2026-01-20 | 2.540 | 2.560 | 2.480 | 2.480 | 2.462 | 771,351 |
| 2026-01-19 | 2.580 | 2.580 | 2.540 | 2.560 | 2.541 | 655,001 |
| 2026-01-16 | 2.560 | 2.580 | 2.560 | 2.560 | 2.541 | 545,639 |
| 2026-01-15 | 2.540 | 2.580 | 2.540 | 2.540 | 2.522 | 70,437 |
| 2026-01-14 | 2.580 | 2.580 | 2.540 | 2.540 | 2.522 | 126,108 |
| 2026-01-13 | 2.540 | 2.580 | 2.540 | 2.560 | 2.541 | 617,614 |
| 2026-01-12 | 2.560 | 2.560 | 2.520 | 2.540 | 2.522 | 71,582 |
| 2026-01-09 | 2.560 | 2.580 | 2.540 | 2.560 | 2.541 | 64,986 |
| 2026-01-08 | 2.560 | 2.560 | 2.540 | 2.540 | 2.522 | 259,250 |
| 2026-01-07 | 2.540 | 2.560 | 2.520 | 2.540 | 2.522 | 229,444 |
| 2026-01-06 | 2.540 | 2.540 | 2.520 | 2.540 | 2.522 | 294,174 |
| 2026-01-05 | 2.560 | 2.580 | 2.520 | 2.540 | 2.522 | 645,336 |
| 2025-12-30 | 2.600 | 2.600 | 2.560 | 2.580 | 2.561 | 86,583 |
| 2025-12-29 | 2.540 | 2.580 | 2.520 | 2.560 | 2.541 | 66,434 |
| 2025-12-26 | 2.560 | 2.560 | 2.520 | 2.540 | 2.522 | 222,184 |
| 2025-12-25 | 2.540 | 2.560 | 2.520 | 2.540 | 2.515 | 72,685 |
| 2025-12-24 | 2.520 | 2.540 | 2.520 | 2.540 | 2.515 | 578,386 |
| 2025-12-23 | 2.520 | 2.540 | 2.500 | 2.520 | 2.495 | 1,857,244 |
| 2025-12-22 | 2.520 | 2.540 | 2.500 | 2.520 | 2.495 | 133,093 |
| 2025-12-19 | 2.500 | 2.520 | 2.500 | 2.520 | 2.495 | 92,304 |
| 2025-12-18 | 2.540 | 2.540 | 2.480 | 2.480 | 2.456 | 197,819 |
| 2025-12-17 | 2.520 | 2.540 | 2.500 | 2.540 | 2.515 | 403,114 |
| 2025-12-16 | 2.540 | 2.540 | 2.500 | 2.520 | 2.495 | 330,503 |
| 2025-12-15 | 2.560 | 2.560 | 2.520 | 2.540 | 2.515 | 153,100 |
| 2025-12-12 | 2.560 | 2.580 | 2.560 | 2.580 | 2.555 | 64,717 |
| 2025-12-11 | 2.580 | 2.580 | 2.540 | 2.540 | 2.515 | 148,328 |
| 2025-12-09 | 2.580 | 2.580 | 2.560 | 2.580 | 2.555 | 103,094 |
| 2025-12-08 | 2.600 | 2.600 | 2.560 | 2.580 | 2.555 | 42,937 |
| 2025-12-04 | 2.580 | 2.600 | 2.560 | 2.560 | 2.535 | 140,474 |
| 2025-12-03 | 2.580 | 2.580 | 2.560 | 2.580 | 2.555 | 139,709 |
| 2025-12-02 | 2.560 | 2.580 | 2.540 | 2.580 | 2.555 | 300,284 |
| 2025-12-01 | 2.600 | 2.600 | 2.540 | 2.540 | 2.515 | 596,124 |
| 2025-11-28 | 2.580 | 2.600 | 2.560 | 2.580 | 2.555 | 55,675 |
| 2025-11-27 | 2.580 | 2.600 | 2.560 | 2.580 | 2.555 | 868,449 |
| 2025-11-26 | 2.540 | 2.580 | 2.520 | 2.580 | 2.555 | 1,657,529 |
| 2025-11-25 | 2.520 | 2.560 | 2.520 | 2.560 | 2.535 | 152,686 |
| 2025-11-24 | 2.520 | 2.540 | 2.480 | 2.520 | 2.495 | 66,367 |
| 2025-11-21 | 2.580 | 2.580 | 2.500 | 2.500 | 2.476 | 211,206 |
| 2025-11-20 | 2.540 | 2.580 | 2.520 | 2.560 | 2.535 | 751,223 |
| 2025-11-19 | 2.540 | 2.540 | 2.500 | 2.540 | 2.515 | 131,341 |
| 2025-11-18 | 2.580 | 2.580 | 2.520 | 2.560 | 2.535 | 1,052,957 |
| 2025-11-17 | 2.560 | 2.600 | 2.520 | 2.580 | 2.555 | 317,071 |
| 2025-11-14 | 2.600 | 2.600 | 2.540 | 2.560 | 2.535 | 234,488 |
| 2025-11-13 | 2.620 | 2.640 | 2.600 | 2.600 | 2.575 | 301,407 |
| 2025-11-12 | 2.600 | 2.640 | 2.600 | 2.640 | 2.614 | 249,055 |
← NewerPage 4 of 4 · 231 trading days
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.