Supalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	20.800	21.300	20.700	21.300	15.068	5,488,500
2022-05-09	21.500	21.600	20.800	20.800	14.714	7,320,600
2022-05-06	21.800	21.900	21.400	21.600	15.280	7,438,200
2022-05-05	22.000	22.200	21.800	21.900	15.492	3,778,300
2022-05-03	22.000	22.400	22.000	22.000	15.563	8,163,300
2022-04-29	21.800	22.000	21.800	21.900	15.492	2,614,600
2022-04-28	21.900	22.000	21.700	21.800	15.422	7,109,900
2022-04-27	22.000	22.100	21.700	22.100	15.634	9,663,800
2022-04-26	22.600	22.800	22.500	22.800	15.599	5,793,100
2022-04-25	22.500	22.800	22.300	22.600	15.462	7,426,500
2022-04-22	22.500	22.700	22.300	22.600	15.462	4,710,200
2022-04-21	22.500	22.600	22.100	22.500	15.393	7,208,900
2022-04-20	22.400	22.700	22.200	22.600	15.462	7,359,900
2022-04-19	22.400	22.500	22.300	22.300	15.256	4,581,900
2022-04-18	22.600	22.600	22.000	22.200	15.188	4,261,900
2022-04-12	22.300	22.600	22.200	22.500	15.393	3,456,000
2022-04-11	22.000	22.800	21.900	22.400	15.325	16,983,801
2022-04-08	21.700	22.200	21.600	21.900	14.983	9,166,300
2022-04-07	21.800	21.800	21.500	21.600	14.778	7,860,900
2022-04-05	21.900	22.000	21.900	21.900	14.983	2,788,800
2022-04-04	21.700	22.000	21.700	21.900	14.983	4,259,500
2022-04-01	21.700	21.800	21.600	21.700	14.846	7,623,500
2022-03-31	21.800	21.900	21.700	21.700	14.846	4,711,500
2022-03-30	21.900	22.000	21.800	21.900	14.983	5,379,200
2022-03-29	22.000	22.200	21.800	21.900	14.983	8,210,700
2022-03-28	22.000	22.100	21.900	22.000	15.051	1,258,100
2022-03-25	22.000	22.100	21.900	22.000	15.051	3,749,200
2022-03-24	22.200	22.300	22.000	22.100	15.120	3,226,468
2022-03-23	22.000	22.400	22.000	22.300	15.256	9,496,429
2022-03-22	22.000	22.100	21.800	21.900	14.983	2,181,500
2022-03-21	22.000	22.100	21.900	21.900	14.983	3,826,700
2022-03-18	22.200	22.400	21.900	21.900	14.983	11,284,400
2022-03-17	22.100	22.300	22.000	22.200	15.188	6,572,800
2022-03-16	21.900	22.100	21.700	22.000	15.051	4,424,400
2022-03-15	21.900	21.900	21.500	21.800	14.914	6,207,200
2022-03-14	22.000	22.000	21.600	21.900	14.983	4,346,700
2022-03-11	21.800	22.000	21.700	22.000	15.051	2,772,100
2022-03-10	21.900	22.000	21.500	21.800	14.914	6,833,800
2022-03-09	21.600	21.800	21.300	21.800	14.914	2,833,700
2022-03-08	21.800	21.800	21.100	21.500	14.709	8,137,100
2022-03-07	21.900	22.100	21.500	21.700	14.846	12,953,600
2022-03-04	22.100	22.300	21.900	22.200	15.188	3,122,300
2022-03-03	22.300	22.300	22.100	22.300	15.256	4,636,800
2022-03-02	22.200	22.400	22.100	22.300	15.256	8,247,200
2022-03-01	22.000	22.200	21.900	22.000	15.051	10,430,200
2022-02-28	21.800	22.100	21.700	22.000	15.051	6,028,600
2022-02-25	21.700	22.200	21.700	22.000	15.051	17,506,900
2022-02-24	21.800	22.000	21.300	21.500	14.709	21,298,600
2022-02-23	22.800	22.900	21.700	22.000	15.051	23,035,699
2022-02-22	22.200	22.600	22.200	22.400	15.325	4,902,600
2022-02-21	22.500	22.900	22.300	22.400	15.325	8,524,000
2022-02-18	22.900	23.200	22.600	22.700	15.530	7,484,300
2022-02-17	23.400	23.500	22.900	23.000	15.735	10,506,300
2022-02-15	23.300	23.500	23.100	23.400	16.009	4,750,000
2022-02-14	22.900	23.300	22.900	23.200	15.872	6,126,700
2022-02-11	23.400	23.400	22.900	23.000	15.735	4,313,000
2022-02-10	23.500	23.600	23.200	23.400	16.009	9,800,100
2022-02-09	23.200	23.400	23.000	23.200	15.872	8,083,300
2022-02-08	22.700	23.400	22.700	23.200	15.872	12,411,700
2022-02-07	22.600	22.800	22.500	22.600	15.462	7,140,500

← NewerPage 19 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.