Supalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	18.300	18.600	18.300	18.400	14.463	6,778,683
2023-10-27	18.200	18.500	18.000	18.400	14.463	6,996,136
2023-10-26	18.500	18.600	18.100	18.200	14.306	8,879,910
2023-10-25	18.600	18.800	18.500	18.500	14.542	6,912,221
2023-10-24	19.000	19.000	18.500	18.500	14.542	9,778,174
2023-10-20	19.300	19.300	18.900	19.000	14.935	6,968,819
2023-10-19	19.300	19.500	19.200	19.300	15.170	3,077,147
2023-10-18	19.400	19.500	19.100	19.500	15.328	6,586,766
2023-10-17	19.500	19.500	19.400	19.400	15.249	1,736,721
2023-10-16	19.700	19.800	19.100	19.500	15.328	10,127,420
2023-10-12	19.900	20.000	19.800	19.900	15.642	1,465,086
2023-10-11	19.900	20.100	19.700	19.900	15.642	6,974,846
2023-10-10	19.700	19.900	19.500	19.900	15.642	5,669,045
2023-10-09	19.400	19.500	19.300	19.400	15.249	3,376,864
2023-10-06	19.700	19.800	19.300	19.400	15.249	11,372,890
2023-10-05	20.100	20.100	19.500	19.600	15.406	12,255,880
2023-10-04	19.900	20.200	19.900	20.100	15.799	2,566,677
2023-10-03	20.000	20.100	19.900	19.900	15.642	4,030,179
2023-10-02	20.200	20.300	19.900	20.100	15.799	5,617,356
2023-09-29	20.300	20.400	20.100	20.100	15.799	2,777,278
2023-09-28	20.100	20.400	20.000	20.200	15.878	4,010,695
2023-09-27	20.100	20.300	20.000	20.100	15.799	4,843,174
2023-09-26	20.500	20.600	20.100	20.100	15.799	8,218,663
2023-09-25	20.900	20.900	20.500	20.500	16.114	2,543,561
2023-09-22	20.800	20.900	20.600	20.900	16.428	3,047,762
2023-09-21	20.700	20.900	20.700	20.800	16.349	3,723,426
2023-09-20	20.800	20.900	20.700	20.900	16.428	4,109,398
2023-09-19	20.900	21.100	20.800	20.900	16.428	2,492,607
2023-09-18	21.100	21.200	20.800	20.800	16.349	3,165,826
2023-09-15	21.200	21.300	21.000	21.100	16.585	2,476,593
2023-09-14	21.400	21.400	21.200	21.200	16.664	1,479,200
2023-09-13	21.100	21.400	21.000	21.300	16.742	3,942,709
2023-09-12	21.200	21.200	21.000	21.000	16.507	7,392,844
2023-09-11	21.700	21.800	21.300	21.400	16.821	3,864,589
2023-09-08	21.600	21.700	21.500	21.600	16.978	2,022,227
2023-09-07	21.300	21.700	21.300	21.600	16.978	6,001,985
2023-09-06	21.400	21.500	21.300	21.400	16.821	1,987,258
2023-09-05	21.500	21.600	21.400	21.400	16.821	1,557,044
2023-09-04	21.700	21.700	21.300	21.500	16.900	5,761,231
2023-09-01	21.800	21.800	21.600	21.700	17.057	6,936,075
2023-08-31	21.500	21.800	21.400	21.700	17.057	11,141,760
2023-08-30	21.100	21.600	21.100	21.500	16.900	7,136,793
2023-08-29	21.200	21.300	21.100	21.100	16.585	5,673,518
2023-08-28	21.300	21.300	21.100	21.200	16.664	1,790,884
2023-08-25	20.800	21.300	20.800	21.200	16.664	6,131,403
2023-08-24	20.400	21.000	20.400	20.800	16.349	10,020,130
2023-08-23	20.600	20.600	20.300	20.500	16.114	5,417,853
2023-08-22	20.500	20.700	20.300	20.600	16.192	8,846,962
2023-08-21	21.000	21.200	20.900	21.100	16.035	6,290,001
2023-08-18	20.900	21.100	20.800	21.000	15.959	8,107,847
2023-08-17	21.000	21.100	20.800	20.900	15.883	10,778,200
2023-08-16	21.000	21.200	20.800	21.100	16.035	6,945,330
2023-08-15	21.100	21.300	20.900	21.100	16.035	5,165,359
2023-08-11	21.300	21.300	21.000	21.100	16.035	4,122,447
2023-08-10	20.900	21.300	20.900	21.200	16.111	8,410,322
2023-08-09	20.700	21.100	20.500	20.900	15.883	11,050,980
2023-08-08	20.600	20.700	20.400	20.400	15.503	2,084,412
2023-08-07	20.600	20.700	20.400	20.500	15.579	3,915,518
2023-08-04	21.000	21.000	20.600	20.700	15.731	4,342,944
2023-08-03	21.000	21.100	20.800	20.900	15.883	4,619,260

← NewerPage 13 of 21 · 1,216 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.