Supalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	19.600	19.700	19.500	19.700	15.485	4,826,892
2024-01-25	19.400	19.700	19.400	19.700	15.485	8,186,128
2024-01-24	18.800	19.600	18.800	19.500	15.328	11,367,580
2024-01-23	19.200	19.200	18.700	18.800	14.777	7,120,725
2024-01-22	19.300	19.300	18.900	19.000	14.935	11,774,050
2024-01-19	19.400	19.500	19.200	19.300	15.170	6,305,387
2024-01-18	19.300	19.400	19.100	19.300	15.170	7,958,090
2024-01-17	19.400	19.500	19.100	19.300	15.170	8,468,370
2024-01-16	19.600	19.600	19.300	19.400	15.249	3,589,113
2024-01-15	19.400	19.700	19.200	19.600	15.406	8,127,930
2024-01-12	19.400	19.400	19.100	19.300	15.170	5,985,835
2024-01-11	19.100	19.400	19.000	19.400	15.249	4,767,930
2024-01-10	18.900	19.100	18.900	19.100	15.013	7,591,001
2024-01-09	18.900	19.000	18.700	18.900	14.856	7,560,737
2024-01-08	18.900	19.000	18.700	18.900	14.856	4,529,930
2024-01-05	19.100	19.200	18.800	18.900	14.856	11,919,670
2024-01-04	19.100	19.300	19.000	19.200	15.092	6,277,286
2024-01-03	18.800	19.400	18.700	19.100	15.013	12,223,250
2024-01-02	18.600	19.000	18.500	18.900	14.856	7,612,268
2023-12-28	18.500	18.600	18.300	18.600	14.620	5,554,857
2023-12-27	18.500	18.600	18.400	18.600	14.620	4,325,658
2023-12-26	18.400	18.500	18.300	18.500	14.542	5,142,642
2023-12-25	18.100	18.500	18.000	18.400	14.463	5,991,933
2023-12-22	18.100	18.100	18.000	18.100	14.227	4,218,063
2023-12-21	18.100	18.200	18.000	18.100	14.227	3,067,290
2023-12-20	17.900	18.300	17.900	18.200	14.306	6,743,537
2023-12-19	18.000	18.100	17.800	17.900	14.070	4,068,644
2023-12-18	17.800	18.200	17.800	18.000	14.149	7,496,375
2023-12-15	17.200	18.000	17.200	17.900	14.070	10,131,930
2023-12-14	17.200	17.400	17.100	17.200	13.520	7,997,487
2023-12-13	17.500	17.600	17.100	17.100	13.441	7,863,892
2023-12-12	18.000	18.100	17.500	17.500	13.756	10,680,420
2023-12-08	18.100	18.100	17.900	18.100	14.227	5,595,054
2023-12-07	17.800	18.200	17.800	18.100	14.227	8,240,455
2023-12-06	17.800	17.800	17.500	17.700	13.913	5,375,396
2023-12-04	17.800	17.900	17.700	17.800	13.991	3,580,922
2023-12-01	17.600	17.800	17.600	17.800	13.991	2,557,004
2023-11-30	17.800	17.900	17.500	17.600	13.834	11,074,530
2023-11-29	17.900	18.000	17.800	17.800	13.991	3,684,777
2023-11-28	18.000	18.000	17.800	17.900	14.070	3,411,663
2023-11-27	17.900	18.000	17.800	17.900	14.070	2,092,154
2023-11-24	17.900	18.100	17.800	17.900	14.070	3,762,170
2023-11-23	17.900	18.100	17.800	17.900	14.070	5,544,215
2023-11-22	18.100	18.200	17.900	17.900	14.070	4,061,167
2023-11-21	18.200	18.300	18.100	18.100	14.227	9,125,417
2023-11-20	17.800	18.300	17.800	18.200	14.306	9,929,287
2023-11-17	17.900	18.000	17.700	17.800	13.991	5,340,557
2023-11-16	18.200	18.300	17.800	17.900	14.070	6,193,518
2023-11-15	18.100	18.400	18.100	18.200	14.306	7,007,133
2023-11-14	18.100	18.200	17.600	17.900	14.070	7,747,548
2023-11-13	18.000	18.200	17.900	18.000	14.149	4,269,894
2023-11-10	18.200	18.300	17.800	18.000	14.149	8,240,311
2023-11-09	18.300	18.400	18.100	18.300	14.384	6,789,287
2023-11-08	18.500	18.600	18.300	18.300	14.384	6,210,766
2023-11-07	18.900	18.900	18.500	18.500	14.542	5,154,658
2023-11-06	18.900	19.000	18.800	18.900	14.856	3,812,153
2023-11-03	18.500	18.900	18.500	18.800	14.777	7,292,945
2023-11-02	18.400	18.700	18.200	18.500	14.542	11,795,900
2023-11-01	18.300	18.500	18.100	18.400	14.463	7,318,154
2023-10-31	18.400	18.500	18.100	18.400	14.463	5,842,194

← NewerPage 12 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.