Supalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	20.600	21.000	20.600	20.900	15.883	6,839,400
2023-05-03	21.300	21.400	21.000	21.300	15.606	8,032,804
2023-05-02	21.300	21.400	21.200	21.300	15.606	4,419,298
2023-04-28	21.400	21.600	21.200	21.200	15.533	4,673,372
2023-04-27	21.000	21.500	21.000	21.400	15.679	3,974,223
2023-04-26	21.200	21.200	20.800	21.000	15.386	6,063,461
2023-04-25	21.600	21.700	21.200	21.200	15.533	5,150,606
2023-04-24	22.800	22.800	21.500	21.600	15.826	13,390,090
2023-04-21	22.800	22.900	22.400	22.700	16.632	6,130,813
2023-04-20	22.700	22.800	22.600	22.800	16.705	3,883,074
2023-04-19	22.800	22.900	22.600	22.700	16.632	4,330,137
2023-04-18	22.900	23.000	22.800	22.900	16.778	5,351,266
2023-04-17	22.600	23.000	22.600	22.800	16.705	6,102,895
2023-04-12	22.500	22.800	22.500	22.600	16.559	5,728,633
2023-04-11	22.300	22.500	22.300	22.400	16.412	3,072,295
2023-04-10	22.200	22.500	22.200	22.300	16.339	1,592,840
2023-04-07	22.400	22.400	22.200	22.200	16.266	1,530,062
2023-04-05	22.700	22.700	22.200	22.200	16.266	2,313,258
2023-04-04	22.700	22.800	22.300	22.600	16.559	3,615,055
2023-04-03	22.200	22.700	22.200	22.600	16.559	6,184,473
2023-03-31	22.500	22.500	22.200	22.200	16.266	2,597,661
2023-03-30	22.300	22.500	22.200	22.400	16.412	3,358,894
2023-03-29	22.600	22.600	22.100	22.400	16.412	2,432,233
2023-03-28	22.500	22.700	22.500	22.600	16.559	2,756,413
2023-03-27	22.400	22.600	22.200	22.400	16.412	5,292,989
2023-03-24	22.400	22.400	22.000	22.200	16.266	5,768,637
2023-03-23	22.200	22.500	22.100	22.300	16.339	4,361,327
2023-03-22	22.100	22.300	22.000	22.100	16.192	3,508,905
2023-03-21	22.100	22.200	21.700	22.000	16.119	9,526,301
2023-03-20	22.200	22.300	22.000	22.100	16.192	5,979,141
2023-03-17	22.000	22.400	21.900	22.200	16.266	4,953,261
2023-03-16	21.600	22.100	21.600	22.000	16.119	7,264,013
2023-03-15	21.500	22.100	21.500	21.800	15.972	10,002,180
2023-03-14	22.200	22.300	21.000	21.100	15.460	13,463,560
2023-03-13	22.500	22.700	22.100	22.200	16.266	5,136,412
2023-03-10	22.700	22.900	22.500	22.600	16.559	7,007,949
2023-03-09	22.800	23.000	22.600	22.800	16.705	10,520,580
2023-03-08	22.500	22.900	22.500	22.800	16.705	9,459,303
2023-03-07	22.500	22.600	22.300	22.400	16.412	5,155,268
2023-03-03	22.800	22.800	22.500	22.500	16.485	2,106,744
2023-03-02	22.600	22.800	22.500	22.700	16.632	5,413,885
2023-03-01	22.800	22.900	22.500	22.700	16.632	7,605,857
2023-02-28	22.900	23.000	22.700	22.800	16.705	9,159,496
2023-02-27	22.800	23.000	22.700	23.000	16.852	8,173,444
2023-02-24	22.900	23.000	22.700	22.800	16.705	10,865,980
2023-02-23	23.400	23.400	22.600	22.700	16.632	13,187,700
2023-02-22	24.200	24.300	23.200	23.400	17.145	16,233,750
2023-02-21	24.000	24.200	23.800	24.100	17.658	6,881,948
2023-02-20	24.200	24.300	23.900	24.000	17.584	4,334,024
2023-02-17	24.000	24.200	23.900	24.200	17.731	6,714,936
2023-02-16	24.200	24.300	23.900	23.900	17.511	8,709,109
2023-02-15	24.200	24.500	24.100	24.200	17.731	5,408,029
2023-02-14	24.400	24.500	24.200	24.200	17.731	6,980,900
2023-02-13	24.400	24.700	24.300	24.400	17.877	5,018,323
2023-02-10	24.100	24.700	23.900	24.500	17.951	9,596,953
2023-02-09	24.700	24.700	24.100	24.200	17.731	11,081,640
2023-02-08	24.600	24.800	24.400	24.500	17.951	10,111,600
2023-02-07	24.400	24.700	24.100	24.500	17.951	17,117,090
2023-02-06	24.400	24.500	24.200	24.200	17.731	4,712,403
2023-02-03	24.300	24.500	24.100	24.300	17.804	5,391,630

← NewerPage 15 of 21 · 1,217 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.