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 |
| 2026-09-17 | 2.960 | 3.000 | 2.940 | 2.980 | 2.980 | 377,633 |
| 2026-09-16 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 1,173,513 |
| 2026-09-15 | 2.960 | 3.000 | 2.960 | 2.980 | 2.980 | 249,510 |
| 2026-09-14 | 2.980 | 2.980 | 2.960 | 2.980 | 2.980 | 99,727 |
| 2026-09-11 | 2.980 | 2.980 | 2.940 | 2.980 | 2.980 | 228,120 |
| 2026-09-10 | 2.980 | 2.980 | 2.940 | 2.980 | 2.974 | 427,014 |
| 2026-09-09 | 3.000 | 3.000 | 2.960 | 2.960 | 2.954 | 422,991 |
| 2026-09-08 | 3.020 | 3.020 | 2.960 | 3.000 | 2.994 | 169,849 |
| 2026-09-07 | 3.020 | 3.020 | 2.980 | 3.020 | 3.014 | 4,889,862 |
| 2026-09-04 | 2.980 | 3.020 | 2.980 | 3.020 | 3.014 | 187,116 |
| 2026-09-03 | 3.000 | 3.000 | 2.960 | 2.980 | 2.974 | 617,723 |
| 2026-09-02 | 3.000 | 3.000 | 2.980 | 2.980 | 2.974 | 1,071,903 |
| 2026-09-01 | 3.000 | 3.000 | 2.980 | 2.980 | 2.974 | 309,143 |
| 2026-08-31 | 3.000 | 3.020 | 2.980 | 3.000 | 2.994 | 526,547 |
| 2026-08-28 | 2.980 | 3.000 | 2.960 | 3.000 | 2.994 | 120,700 |
| 2026-08-27 | 2.960 | 2.980 | 2.940 | 2.960 | 2.954 | 184,088 |
| 2026-08-26 | 2.960 | 2.960 | 2.940 | 2.960 | 2.954 | 470,264 |
| 2026-08-25 | 2.960 | 2.960 | 2.920 | 2.940 | 2.934 | 333,054 |
| 2026-08-24 | 2.960 | 2.960 | 2.920 | 2.940 | 2.934 | 1,329,792 |
| 2026-08-21 | 3.000 | 3.000 | 2.920 | 2.920 | 2.914 | 1,192,203 |
| 2026-08-20 | 3.000 | 3.000 | 2.960 | 2.980 | 2.974 | 1,904,309 |
| 2026-08-19 | 2.980 | 3.000 | 2.980 | 3.000 | 2.994 | 358,073 |
| 2026-08-18 | 3.040 | 3.040 | 2.980 | 2.980 | 2.974 | 561,857 |
| 2026-08-17 | 3.040 | 3.120 | 3.020 | 3.040 | 3.034 | 1,273,213 |
| 2026-08-14 | 3.040 | 3.060 | 3.020 | 3.060 | 3.054 | 3,881,369 |
| 2026-08-13 | 3.020 | 3.040 | 3.000 | 3.040 | 3.034 | 232,638 |
| 2026-08-12 | 3.020 | 3.020 | 3.020 | 3.020 | 3.014 | 0 |
| 2026-08-11 | 3.020 | 3.040 | 3.000 | 3.020 | 3.014 | 367,800 |
| 2026-08-10 | 3.020 | 3.020 | 3.000 | 3.020 | 3.014 | 449,300 |
| 2026-08-07 | 3.020 | 3.020 | 2.980 | 3.000 | 2.994 | 1,842,132 |
| 2026-08-06 | 3.040 | 3.040 | 3.000 | 3.020 | 3.014 | 532,951 |
| 2026-08-05 | 3.000 | 3.040 | 2.980 | 3.020 | 3.014 | 2,767,296 |
| 2026-08-04 | 2.960 | 3.020 | 2.960 | 3.000 | 2.994 | 6,947,906 |
| 2026-08-03 | 2.940 | 2.960 | 2.900 | 2.960 | 2.954 | 758,121 |
| 2026-07-31 | 2.920 | 2.940 | 2.880 | 2.920 | 2.914 | 582,093 |
| 2026-07-30 | 2.960 | 2.960 | 2.880 | 2.920 | 2.914 | 1,427,301 |
| 2026-07-29 | 2.960 | 2.960 | 2.960 | 2.960 | 2.954 | 0 |
| 2026-07-28 | 2.960 | 2.960 | 2.960 | 2.960 | 2.954 | 0 |
| 2026-07-27 | 2.940 | 2.960 | 2.920 | 2.960 | 2.954 | 579,248 |
| 2026-07-24 | 2.980 | 2.980 | 2.920 | 2.960 | 2.954 | 645,338 |
| 2026-07-23 | 2.960 | 2.980 | 2.960 | 2.980 | 2.974 | 131,607 |
Page 1 of 2 · 63 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.