Supalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	19.500	19.500	19.100	19.200	15.092	10,609,560
2024-04-25	19.500	19.800	19.400	19.500	15.328	9,904,457
2024-04-24	19.800	19.800	19.400	19.500	15.328	12,283,540
2024-04-23	20.300	20.300	19.500	19.900	15.642	24,915,529
2024-04-22	20.400	20.700	20.400	20.500	16.114	4,548,608
2024-04-19	20.700	20.800	20.400	20.400	16.035	6,442,571
2024-04-18	20.800	21.000	20.600	20.900	16.428	5,627,947
2024-04-17	21.100	21.200	20.800	20.800	16.349	5,879,097
2024-04-11	21.400	21.500	21.200	21.200	16.664	3,571,791
2024-04-10	21.400	21.600	21.300	21.300	16.742	8,232,711
2024-04-09	21.200	21.600	21.200	21.500	16.900	13,190,810
2024-04-05	20.800	21.100	20.800	21.100	16.585	2,867,835
2024-04-04	20.900	21.000	20.800	20.900	16.428	2,523,389
2024-04-03	20.900	21.000	20.800	20.900	16.428	4,052,260
2024-04-02	20.900	21.100	20.800	21.000	16.507	7,187,764
2024-04-01	20.800	21.200	20.800	21.100	16.585	5,450,830
2024-03-29	21.100	21.100	20.400	20.900	16.428	20,322,619
2024-03-28	21.200	21.300	21.000	21.100	16.585	3,889,777
2024-03-27	21.000	21.300	20.900	21.100	16.585	3,560,866
2024-03-26	20.500	21.100	20.500	21.000	16.507	6,360,938
2024-03-25	20.500	20.700	20.500	20.500	16.114	2,266,227
2024-03-22	20.400	20.600	20.300	20.500	16.114	3,996,579
2024-03-21	20.600	20.700	20.300	20.400	16.035	4,006,134
2024-03-20	20.900	20.900	20.500	20.700	16.271	3,979,855
2024-03-19	20.700	20.900	20.700	20.900	16.428	2,072,509
2024-03-18	20.800	20.900	20.600	20.600	16.192	2,951,292
2024-03-15	21.000	21.100	20.700	20.700	16.271	3,769,190
2024-03-14	20.900	21.100	20.900	21.000	16.507	1,964,121
2024-03-13	20.800	21.100	20.800	21.000	16.507	7,675,126
2024-03-12	20.800	21.000	20.700	20.900	16.428	5,370,140
2024-03-11	20.600	20.900	20.600	20.800	16.349	1,828,537
2024-03-08	20.600	20.800	20.600	20.800	16.349	2,365,401
2024-03-07	20.700	20.800	20.500	20.600	16.192	2,049,716
2024-03-06	20.700	20.800	20.400	20.800	16.349	5,235,918
2024-03-05	20.500	20.800	20.400	20.800	16.349	5,489,709
2024-03-04	20.800	20.800	20.300	20.500	16.114	4,156,320
2024-03-01	20.900	20.900	20.400	20.700	16.271	4,529,310
2024-02-29	20.700	21.000	20.400	21.000	16.507	6,370,133
2024-02-28	20.800	20.800	20.500	20.700	16.271	8,516,447
2024-02-27	21.200	21.200	20.800	21.000	16.507	5,346,349
2024-02-23	21.200	21.300	21.100	21.100	16.585	3,872,264
2024-02-22	20.700	21.400	20.700	21.300	16.742	12,262,570
2024-02-21	19.900	20.800	19.900	20.800	16.349	20,382,369
2024-02-20	19.700	19.900	19.600	19.800	15.563	3,992,706
2024-02-19	19.600	19.700	19.500	19.700	15.485	2,492,740
2024-02-16	19.500	19.600	19.400	19.500	15.328	3,343,158
2024-02-15	19.400	19.500	19.200	19.500	15.328	3,475,169
2024-02-14	19.500	19.600	19.300	19.400	15.249	4,154,718
2024-02-13	19.600	19.800	19.500	19.700	15.485	4,330,839
2024-02-12	19.700	19.700	19.400	19.500	15.328	3,262,442
2024-02-09	19.700	19.700	19.400	19.600	15.406	3,357,135
2024-02-08	19.600	19.800	19.500	19.700	15.485	3,149,755
2024-02-07	19.600	19.700	19.400	19.600	15.406	4,200,667
2024-02-06	19.600	19.700	19.200	19.600	15.406	8,404,183
2024-02-05	19.800	19.800	19.500	19.600	15.406	3,073,010
2024-02-02	19.500	19.900	19.500	19.700	15.485	4,153,166
2024-02-01	19.700	19.700	19.200	19.400	15.249	3,898,370
2024-01-31	19.800	19.800	19.500	19.700	15.485	8,240,627
2024-01-30	20.000	20.000	19.700	19.800	15.563	7,832,561
2024-01-29	19.700	20.000	19.600	20.000	15.721	5,975,620

← NewerPage 11 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.