Supalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	17.200	17.300	17.000	17.300	14.139	4,917,534
2024-07-25	17.100	17.200	17.100	17.200	14.058	1,405,043
2024-07-24	17.300	17.400	17.100	17.300	14.139	2,520,237
2024-07-23	17.500	17.500	17.000	17.300	14.139	6,536,764
2024-07-19	17.500	17.600	17.400	17.500	14.303	2,025,513
2024-07-18	17.500	17.600	17.300	17.600	14.385	4,941,647
2024-07-17	17.500	17.600	17.400	17.500	14.303	1,890,378
2024-07-16	17.600	17.600	17.300	17.400	14.221	4,278,039
2024-07-15	17.800	17.800	17.500	17.500	14.303	2,718,479
2024-07-12	17.700	17.900	17.600	17.800	14.548	5,782,258
2024-07-11	17.500	17.700	17.500	17.600	14.385	2,817,372
2024-07-10	17.300	17.500	17.300	17.400	14.221	1,119,705
2024-07-09	17.500	17.500	17.200	17.300	14.139	7,241,420
2024-07-08	17.600	17.700	17.400	17.500	14.303	5,354,782
2024-07-05	17.900	18.000	17.400	17.600	14.385	16,165,060
2024-07-04	18.200	18.400	17.900	18.000	14.711	6,736,164
2024-07-03	17.900	18.200	17.800	18.100	14.793	3,436,322
2024-07-02	17.800	18.000	17.800	17.800	14.548	2,492,740
2024-07-01	17.900	18.100	17.800	17.800	14.548	2,889,762
2024-06-28	18.100	18.200	17.900	18.000	14.711	2,736,053
2024-06-27	18.400	18.400	18.000	18.100	14.793	4,043,097
2024-06-26	18.600	18.600	18.300	18.300	14.957	5,493,948
2024-06-25	18.800	18.800	18.400	18.600	15.202	3,613,256
2024-06-24	18.500	18.700	18.500	18.700	15.284	2,704,546
2024-06-21	18.100	18.400	17.900	18.400	15.038	8,138,390
2024-06-20	18.000	18.200	18.000	18.000	14.711	1,923,098
2024-06-19	18.000	18.200	17.800	18.000	14.711	8,880,612
2024-06-18	17.900	18.300	17.900	18.000	14.711	5,805,086
2024-06-17	17.800	18.000	17.600	17.900	14.630	8,687,930
2024-06-14	18.000	18.100	17.800	17.800	14.548	6,084,569
2024-06-13	17.900	18.100	17.900	18.000	14.711	4,391,365
2024-06-12	17.600	18.000	17.600	17.900	14.630	7,724,156
2024-06-11	18.000	18.100	17.500	17.600	14.385	27,261,141
2024-06-10	18.400	18.400	18.000	18.000	14.711	9,959,340
2024-06-07	18.300	18.400	18.200	18.400	15.038	2,153,878
2024-06-06	18.500	18.600	18.300	18.300	14.957	5,034,796
2024-06-05	18.500	18.700	18.400	18.500	15.120	5,361,095
2024-06-04	18.500	18.600	18.400	18.400	15.038	4,480,831
2024-05-31	18.800	18.900	18.500	18.500	15.120	5,559,404
2024-05-30	18.500	18.900	18.500	18.700	15.284	3,273,636
2024-05-29	18.700	18.700	18.500	18.500	15.120	4,354,572
2024-05-28	18.800	18.800	18.600	18.700	15.284	1,965,854
2024-05-27	19.000	19.000	18.500	18.700	15.284	5,046,095
2024-05-24	18.900	19.000	18.800	18.900	15.447	2,839,370
2024-05-23	19.100	19.100	18.900	18.900	15.447	4,999,008
2024-05-21	19.000	19.000	18.800	19.000	15.529	5,261,538
2024-05-20	19.100	19.200	18.900	19.000	15.529	4,361,150
2024-05-17	19.200	19.200	18.900	19.200	15.692	8,718,348
2024-05-16	19.100	19.300	19.000	19.300	15.774	3,870,783
2024-05-15	19.300	19.300	18.800	19.000	15.529	12,595,730
2024-05-14	19.500	19.600	19.300	19.500	15.937	5,143,786
2024-05-13	19.400	19.600	19.300	19.400	15.856	3,945,338
2024-05-10	19.300	19.500	19.200	19.400	15.856	1,937,032
2024-05-09	19.500	19.500	19.200	19.200	15.692	5,243,688
2024-05-08	19.600	19.600	19.400	19.500	15.937	9,831,522
2024-05-07	19.100	19.600	19.100	19.600	16.019	9,139,320
2024-05-03	19.900	20.100	19.800	20.100	15.799	7,589,647
2024-05-02	19.800	19.900	19.700	19.900	15.642	3,508,613
2024-04-30	19.800	20.000	19.700	19.800	15.563	13,250,320
2024-04-29	19.300	19.800	19.300	19.800	15.563	15,937,390

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.5500 THB
2026-05-06	0.7000 THB
2025-08-27	0.5500 THB
2025-05-07	0.8500 THB
2024-08-27	0.6000 THB
2024-05-07	0.7500 THB
2023-08-22	0.7000 THB
2023-05-08	0.7500 THB
2022-08-23	0.7000 THB
2022-04-27	0.7500 THB
2021-08-24	0.5000 THB
2021-04-29	0.5000 THB
2020-08-25	0.5000 THB
2020-04-23	0.6000 THB
2019-08-27	0.4000 THB
2019-03-12	0.6000 THB

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