Supalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	19.900	20.000	19.800	19.900	14.078	2,160,869
2022-08-08	20.000	20.000	19.600	19.800	14.007	2,434,549
2022-08-05	19.900	20.000	19.600	20.000	14.148	6,371,265
2022-08-04	19.500	19.800	19.400	19.700	13.936	15,483,160
2022-08-03	19.500	19.600	19.200	19.400	13.724	4,330,669
2022-08-02	19.400	19.700	19.300	19.500	13.795	6,090,878
2022-08-01	19.400	19.600	19.300	19.600	13.865	5,604,698
2022-07-27	19.300	19.600	19.200	19.400	13.724	6,875,633
2022-07-26	19.300	19.500	19.100	19.300	13.653	10,429,050
2022-07-25	18.800	19.400	18.700	19.300	13.653	10,304,360
2022-07-22	18.700	18.800	18.500	18.700	13.229	4,351,421
2022-07-21	18.600	18.600	18.300	18.600	13.158	5,141,342
2022-07-20	18.400	18.700	18.200	18.700	13.229	4,676,673
2022-07-19	18.500	18.500	18.200	18.400	13.016	3,097,047
2022-07-18	18.300	18.600	18.300	18.400	13.016	3,474,733
2022-07-15	18.500	18.600	18.100	18.300	12.946	10,577,780
2022-07-14	19.100	19.100	18.300	18.500	13.087	9,958,504
2022-07-12	19.000	19.200	18.900	18.900	13.370	8,243,510
2022-07-11	18.900	19.200	18.800	19.000	13.441	4,511,572
2022-07-08	19.000	19.000	18.600	18.800	13.299	5,374,282
2022-07-07	18.700	19.000	18.700	19.000	13.441	3,774,535
2022-07-06	18.500	19.100	18.500	18.700	13.229	10,054,480
2022-07-05	18.500	18.600	18.400	18.400	13.016	3,574,568
2022-07-04	18.900	18.900	18.400	18.500	13.087	9,068,672
2022-07-01	18.600	19.000	18.600	18.900	13.370	3,839,209
2022-06-30	18.900	19.000	18.500	18.600	13.158	14,359,760
2022-06-29	19.000	19.200	18.900	18.900	13.370	9,837,358
2022-06-28	19.000	19.200	18.900	19.100	13.512	5,600,206
2022-06-27	18.900	19.200	18.800	19.000	13.441	13,018,620
2022-06-24	19.300	19.300	18.600	18.900	13.370	15,481,670
2022-06-23	19.300	19.600	19.100	19.200	13.582	8,074,833
2022-06-22	19.300	19.400	19.100	19.200	13.582	11,438,150
2022-06-21	19.200	19.500	19.200	19.300	13.653	3,404,468
2022-06-20	19.100	19.300	18.900	19.200	13.582	3,462,860
2022-06-17	19.400	19.400	19.000	19.100	13.512	11,833,090
2022-06-16	19.800	19.800	19.400	19.400	13.724	8,304,058
2022-06-15	19.800	19.900	19.600	19.700	13.936	8,898,528
2022-06-14	19.600	20.000	19.500	19.600	13.865	12,512,050
2022-06-13	19.800	19.900	19.400	19.400	13.724	13,404,010
2022-06-10	20.300	20.300	19.800	19.900	14.078	16,675,020
2022-06-09	20.400	20.700	20.200	20.300	14.361	10,174,840
2022-06-08	20.500	20.500	20.300	20.400	14.431	5,195,594
2022-06-07	20.600	20.600	20.200	20.400	14.431	6,549,326
2022-06-06	20.500	20.800	20.500	20.700	14.644	5,412,361
2022-06-02	20.600	20.700	20.400	20.600	14.573	8,431,266
2022-06-01	20.600	20.800	20.400	20.700	14.644	8,803,359
2022-05-31	20.700	20.700	20.400	20.400	14.431	9,277,772
2022-05-30	20.500	20.800	20.400	20.600	14.573	7,902,751
2022-05-27	20.600	20.600	20.300	20.400	14.431	4,896,225
2022-05-26	20.400	20.600	20.400	20.500	14.502	6,258,474
2022-05-25	20.600	20.700	20.500	20.500	14.502	4,988,902
2022-05-24	20.700	20.800	20.500	20.600	14.573	8,514,369
2022-05-23	20.500	20.800	20.300	20.600	14.573	7,409,826
2022-05-20	20.400	20.600	20.300	20.500	14.502	4,481,200
2022-05-19	20.300	20.500	20.200	20.200	14.290	3,412,400
2022-05-18	20.400	20.600	20.300	20.500	14.502	4,711,700
2022-05-17	20.500	20.800	20.100	20.300	14.361	7,055,100
2022-05-13	20.500	20.600	20.300	20.500	14.502	3,381,100
2022-05-12	20.900	21.000	20.400	20.600	14.573	5,637,200
2022-05-11	21.100	21.200	20.600	20.800	14.714	5,647,600

← NewerPage 18 of 21 · 1,212 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.