Supalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	21.100	21.200	20.900	21.000	15.959	3,837,780
2023-07-31	21.000	21.200	20.900	21.200	16.111	5,530,830
2023-07-27	20.900	21.000	20.700	21.000	15.959	4,858,828
2023-07-26	20.800	21.000	20.700	20.900	15.883	1,622,059
2023-07-25	21.000	21.100	20.700	20.800	15.807	4,221,610
2023-07-24	21.000	21.200	20.800	20.900	15.883	3,039,036
2023-07-21	21.400	21.500	21.000	21.000	15.959	8,326,472
2023-07-20	21.600	21.800	21.400	21.400	16.263	10,505,770
2023-07-19	21.200	21.500	21.100	21.300	16.187	6,551,257
2023-07-18	21.200	21.400	21.000	21.100	16.035	3,356,639
2023-07-17	20.900	21.400	20.700	21.200	16.111	10,897,950
2023-07-14	20.400	20.800	20.300	20.700	15.731	2,663,502
2023-07-13	20.300	20.400	20.200	20.300	15.427	2,439,301
2023-07-12	20.200	20.400	20.100	20.300	15.427	2,785,354
2023-07-11	20.300	20.400	20.100	20.200	15.351	2,188,426
2023-07-10	20.200	20.400	20.100	20.300	15.427	3,480,924
2023-07-07	20.200	20.400	20.100	20.200	15.351	1,286,878
2023-07-06	20.400	20.400	20.100	20.200	15.351	3,305,836
2023-07-05	20.500	20.500	20.200	20.300	15.427	3,236,597
2023-07-04	20.300	20.600	20.300	20.400	15.503	1,961,813
2023-07-03	20.300	20.300	20.000	20.200	15.351	3,140,519
2023-06-30	20.100	20.300	20.000	20.200	15.351	5,065,740
2023-06-29	19.800	20.200	19.800	20.000	15.199	2,979,043
2023-06-28	19.800	20.200	19.700	19.800	15.047	5,041,839
2023-06-27	20.000	20.000	19.600	19.800	15.047	9,879,811
2023-06-26	20.100	20.200	19.900	20.000	15.199	5,469,107
2023-06-23	20.400	20.500	20.200	20.300	15.427	3,368,514
2023-06-22	20.600	20.700	20.400	20.500	15.579	3,563,664
2023-06-21	21.100	21.200	20.600	20.600	15.655	3,277,068
2023-06-20	20.800	21.300	20.700	21.200	16.111	6,619,588
2023-06-19	20.800	20.900	20.700	20.800	15.807	889,005
2023-06-16	20.900	21.000	20.800	20.900	15.883	2,426,798
2023-06-15	21.200	21.300	20.800	20.900	15.883	3,502,444
2023-06-14	21.300	21.400	21.100	21.200	16.111	2,912,650
2023-06-13	21.200	21.400	21.100	21.300	16.187	3,213,246
2023-06-12	21.200	21.300	21.100	21.200	16.111	2,519,109
2023-06-09	21.200	21.400	21.100	21.300	16.187	5,213,946
2023-06-08	20.600	21.500	20.600	21.400	16.263	10,010,260
2023-06-07	20.400	20.800	20.300	20.700	15.731	5,316,147
2023-06-06	20.300	20.400	20.200	20.300	15.427	2,401,294
2023-06-02	20.200	20.300	20.100	20.200	15.351	2,408,302
2023-06-01	20.000	20.400	19.800	20.200	15.351	5,838,733
2023-05-31	20.600	20.700	20.100	20.200	15.351	10,869,190
2023-05-30	20.900	21.000	20.600	20.700	15.731	6,167,765
2023-05-29	20.800	20.900	20.700	20.900	15.883	1,892,009
2023-05-26	20.800	20.800	20.600	20.700	15.731	2,260,496
2023-05-25	20.900	20.900	20.500	20.700	15.731	7,157,857
2023-05-24	20.300	21.000	20.300	20.800	15.807	9,469,274
2023-05-23	20.300	20.500	20.100	20.400	15.503	4,357,289
2023-05-22	20.300	20.300	19.800	20.300	15.427	7,127,597
2023-05-19	20.400	20.500	20.200	20.400	15.503	4,762,000
2023-05-18	20.300	20.500	20.100	20.300	15.427	8,401,857
2023-05-17	20.800	20.800	19.900	20.000	15.199	9,626,275
2023-05-16	21.100	21.100	20.700	20.700	15.731	3,235,327
2023-05-15	21.000	21.100	20.700	21.100	16.035	5,240,829
2023-05-12	21.300	21.300	20.800	21.000	15.959	5,389,792
2023-05-11	21.600	21.600	21.000	21.300	16.187	5,068,785
2023-05-10	21.100	21.500	20.900	21.400	16.263	5,652,759
2023-05-09	21.000	21.000	20.600	20.900	15.883	7,077,243
2023-05-08	20.600	21.000	20.600	20.900	15.883	6,839,400

← NewerPage 14 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.