Supalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	21.800	21.900	21.400	21.600	15.826	10,533,860
2022-11-04	22.000	22.000	21.600	21.800	15.972	9,560,489
2022-11-03	21.300	22.100	21.300	21.900	16.046	24,681,430
2022-11-02	21.000	21.800	21.000	21.300	15.606	27,374,980
2022-11-01	20.900	21.200	20.900	20.900	15.313	19,870,869
2022-10-31	20.900	21.200	20.700	21.000	15.386	18,421,189
2022-10-28	21.300	21.300	20.800	21.000	15.386	10,675,090
2022-10-27	21.100	21.300	20.800	21.300	15.606	18,843,039
2022-10-26	20.500	21.400	20.500	21.000	15.386	32,294,490
2022-10-25	20.100	20.400	20.100	20.300	14.873	11,739,100
2022-10-21	19.900	19.900	19.600	19.900	14.580	6,148,291
2022-10-20	19.400	19.900	19.300	19.900	14.580	13,308,370
2022-10-19	19.500	19.500	19.200	19.400	14.214	6,770,884
2022-10-18	19.200	19.500	19.200	19.500	14.287	14,579,060
2022-10-17	19.000	19.100	18.800	18.900	13.848	4,780,234
2022-10-12	18.800	18.900	18.600	18.900	13.848	4,450,378
2022-10-11	18.900	19.000	18.500	18.700	13.701	5,481,401
2022-10-10	18.800	19.000	18.700	18.900	13.848	3,770,124
2022-10-07	19.100	19.100	18.800	18.800	13.774	3,916,652
2022-10-06	19.000	19.200	18.900	19.000	13.921	4,947,966
2022-10-05	18.800	18.900	18.700	18.800	13.774	1,081,752
2022-10-04	18.700	18.900	18.500	18.800	13.774	5,957,377
2022-10-03	18.900	19.000	18.500	18.500	13.555	10,989,280
2022-09-30	18.900	19.100	18.800	18.900	13.848	7,745,494
2022-09-29	19.000	19.000	18.700	18.800	13.774	5,974,275
2022-09-28	19.000	19.100	18.800	18.800	13.774	8,321,009
2022-09-27	19.000	19.200	18.900	19.000	13.921	3,421,477
2022-09-26	19.300	19.400	18.900	19.000	13.921	5,670,428
2022-09-23	19.300	19.400	19.200	19.300	14.141	4,231,978
2022-09-22	19.100	19.400	19.100	19.300	14.141	5,362,233
2022-09-21	19.300	19.400	19.200	19.200	14.067	4,768,140
2022-09-20	19.100	19.400	19.100	19.400	14.214	9,461,286
2022-09-19	19.000	19.100	18.900	18.900	13.848	3,548,548
2022-09-16	19.000	19.100	18.800	18.900	13.848	12,401,650
2022-09-15	19.100	19.200	18.900	19.000	13.921	7,156,629
2022-09-14	19.200	19.200	19.000	19.000	13.921	6,755,603
2022-09-13	19.500	19.500	19.100	19.200	14.067	15,682,900
2022-09-12	19.300	19.500	19.300	19.500	14.287	11,499,710
2022-09-09	19.300	19.400	19.200	19.300	14.141	7,666,715
2022-09-08	19.300	19.500	19.200	19.200	14.067	12,765,780
2022-09-07	19.300	19.400	19.200	19.200	14.067	2,553,759
2022-09-06	19.400	19.400	19.200	19.300	14.141	11,711,950
2022-09-05	19.400	19.500	19.300	19.400	14.214	1,018,847
2022-09-02	19.600	19.600	19.300	19.500	14.287	2,095,116
2022-09-01	19.600	19.700	19.400	19.400	14.214	3,410,070
2022-08-31	19.600	19.700	19.500	19.500	14.287	2,239,317
2022-08-30	19.500	19.800	19.500	19.600	14.361	7,303,541
2022-08-29	19.500	19.700	19.400	19.500	14.287	4,874,119
2022-08-26	19.600	19.800	19.500	19.600	14.361	4,593,113
2022-08-25	19.700	19.700	19.500	19.700	14.434	2,604,617
2022-08-24	19.500	19.700	19.400	19.700	14.434	4,034,187
2022-08-23	19.700	19.700	19.400	19.600	14.361	9,417,344
2022-08-22	20.300	20.600	20.200	20.300	14.361	9,992,283
2022-08-19	20.300	20.400	20.200	20.300	14.361	3,455,717
2022-08-18	20.400	20.500	20.100	20.300	14.361	9,017,471
2022-08-17	20.500	20.600	20.400	20.400	14.431	6,717,737
2022-08-16	20.500	20.600	20.400	20.500	14.502	4,058,024
2022-08-15	20.400	20.600	20.400	20.500	14.502	5,831,756
2022-08-11	20.200	20.600	20.200	20.400	14.431	11,393,720
2022-08-10	20.200	20.400	20.100	20.200	14.290	16,007,510

← NewerPage 17 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.