SP500US80 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.060 | 3.080 | 3.020 | 3.040 | 3.040 | 1,454,329 |
| 2026-10-14 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 707,196 |
| 2026-10-12 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 665,663 |
| 2026-10-09 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 859,963 |
| 2026-10-08 | 3.100 | 3.100 | 3.060 | 3.100 | 3.100 | 1,434,173 |
| 2026-10-07 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 1,620,904 |
| 2026-10-06 | 3.060 | 3.100 | 3.040 | 3.060 | 3.060 | 2,030,576 |
| 2026-10-05 | 3.040 | 3.060 | 3.020 | 3.040 | 3.040 | 315,565 |
| 2026-10-02 | 3.040 | 3.040 | 3.020 | 3.040 | 3.040 | 554,247 |
| 2026-10-01 | 3.040 | 3.060 | 3.020 | 3.040 | 3.040 | 299,891 |
| 2026-09-30 | 3.040 | 3.040 | 3.020 | 3.040 | 3.040 | 1,356,047 |
| 2026-09-29 | 3.040 | 3.040 | 3.020 | 3.040 | 3.040 | 138,130 |
| 2026-09-28 | 3.020 | 3.040 | 3.020 | 3.020 | 3.020 | 260,311 |
| 2026-09-25 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 306,773 |
| 2026-09-24 | 3.040 | 3.060 | 3.000 | 3.020 | 3.020 | 193,626 |
| 2026-09-23 | 3.040 | 3.060 | 3.020 | 3.060 | 3.060 | 324,643 |
| 2026-09-22 | 3.000 | 3.060 | 3.000 | 3.040 | 3.040 | 335,469 |
| 2026-09-21 | 3.000 | 3.020 | 2.980 | 3.000 | 3.000 | 966,474 |
| 2026-09-18 | 2.980 | 3.000 | 2.960 | 3.000 | 3.000 | 286,164 |
Page 1 of 1 · 19 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.