Supalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	24.200	24.600	24.100	24.200	17.731	9,193,891
2023-02-01	24.300	24.400	24.000	24.100	17.658	8,167,286
2023-01-31	23.800	24.300	23.700	24.200	17.731	8,071,078
2023-01-30	24.000	24.200	23.800	23.900	17.511	6,803,812
2023-01-27	23.700	24.100	23.600	24.000	17.584	12,057,940
2023-01-26	23.700	24.000	23.600	23.700	17.365	13,216,290
2023-01-25	23.600	23.800	23.500	23.700	17.365	9,304,476
2023-01-24	23.600	23.800	23.500	23.600	17.291	6,035,954
2023-01-23	23.200	23.600	23.100	23.400	17.145	9,378,024
2023-01-20	23.600	23.800	23.200	23.200	16.998	7,319,938
2023-01-19	23.100	23.800	23.100	23.700	17.365	8,309,987
2023-01-18	23.500	23.600	23.100	23.200	16.998	4,486,472
2023-01-17	23.600	23.600	23.400	23.600	17.291	3,602,857
2023-01-16	23.600	23.900	23.500	23.600	17.291	5,568,691
2023-01-13	23.800	23.900	23.600	23.700	17.365	2,479,543
2023-01-12	23.900	24.000	23.600	23.800	17.438	8,105,010
2023-01-11	23.900	24.000	23.700	23.800	17.438	5,003,423
2023-01-10	23.900	23.900	23.600	23.900	17.511	6,230,586
2023-01-09	24.000	24.200	23.800	23.900	17.511	6,508,884
2023-01-06	23.700	24.100	23.600	23.800	17.438	11,153,430
2023-01-05	24.400	24.400	23.500	23.600	17.291	12,776,020
2023-01-04	24.400	24.500	24.000	24.400	17.877	9,143,495
2023-01-03	24.400	24.800	24.400	24.400	17.877	5,307,221
2022-12-30	24.800	24.800	24.300	24.300	17.804	8,016,762
2022-12-29	24.700	24.900	24.700	24.800	18.170	3,045,102
2022-12-28	25.000	25.000	24.600	24.800	18.170	7,790,251
2022-12-27	24.800	25.000	24.700	25.000	18.317	9,128,106
2022-12-26	24.700	25.000	24.700	24.700	18.097	5,806,512
2022-12-23	24.800	25.000	24.700	24.700	18.097	6,064,774
2022-12-22	24.700	24.900	24.700	24.800	18.170	1,951,428
2022-12-21	24.900	24.900	24.600	24.700	18.097	3,842,240
2022-12-20	24.900	25.000	24.600	24.900	18.244	10,229,430
2022-12-19	24.800	25.000	24.700	24.900	18.244	6,586,298
2022-12-16	24.600	25.000	24.600	24.700	18.097	8,975,269
2022-12-15	24.900	25.000	24.600	24.700	18.097	5,187,427
2022-12-14	25.000	25.250	24.800	25.000	18.317	9,434,721
2022-12-13	24.500	25.250	24.400	25.250	18.500	20,788,471
2022-12-09	24.500	24.500	24.200	24.400	17.877	10,291,360
2022-12-08	24.600	24.800	24.500	24.600	18.024	9,678,925
2022-12-07	24.500	24.800	24.300	24.500	17.951	13,876,650
2022-12-06	24.000	24.500	23.800	24.500	17.951	15,763,370
2022-12-02	23.600	24.100	23.600	24.000	17.584	14,106,770
2022-12-01	23.100	23.800	23.100	23.700	17.365	20,211,340
2022-11-30	22.700	23.200	22.600	23.000	16.852	11,132,680
2022-11-29	22.800	23.100	22.400	23.000	16.852	14,483,500
2022-11-28	22.600	22.800	22.400	22.800	16.705	7,796,118
2022-11-25	22.700	22.800	22.600	22.700	16.632	5,848,217
2022-11-24	22.900	23.000	22.600	22.700	16.632	5,622,830
2022-11-23	22.800	23.000	22.800	22.900	16.778	5,195,856
2022-11-22	22.800	23.100	22.700	22.900	16.778	10,482,220
2022-11-21	22.700	22.900	22.600	22.700	16.632	9,232,578
2022-11-18	22.900	22.900	22.400	22.600	16.559	12,608,880
2022-11-17	23.000	23.200	22.700	23.000	16.852	16,650,080
2022-11-16	23.100	23.100	22.700	23.100	16.925	15,156,540
2022-11-15	23.100	23.100	22.600	23.100	16.925	12,085,580
2022-11-14	22.800	23.300	22.700	23.100	16.925	16,213,290
2022-11-11	23.000	23.000	22.600	22.700	16.632	17,130,670
2022-11-10	22.000	22.900	21.800	22.900	16.778	31,678,391
2022-11-09	21.900	22.000	21.400	22.000	16.119	20,677,301
2022-11-08	21.500	21.900	21.500	21.700	15.899	11,794,500

← NewerPage 16 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.