Supalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	16.000	16.100	15.800	16.000	15.476	4,317,468
2026-07-17	15.900	16.100	15.900	16.000	15.476	9,155,386
2026-07-16	15.600	16.000	15.600	15.900	15.380	11,353,526
2026-07-15	15.800	15.900	15.600	15.700	15.186	6,376,081
2026-07-14	15.700	15.800	15.600	15.700	15.186	2,450,638
2026-07-13	15.800	15.900	15.700	15.700	15.186	3,924,147
2026-07-10	15.900	16.000	15.800	15.900	15.380	3,904,527
2026-07-09	15.700	15.900	15.700	15.800	15.283	4,654,234
2026-07-08	16.100	16.100	15.700	15.700	15.186	4,643,316
2026-07-07	16.200	16.200	15.900	16.100	15.573	4,689,972
2026-07-06	16.300	16.300	16.000	16.200	15.670	4,097,264
2026-07-03	16.300	16.400	16.200	16.400	15.863	2,680,041
2026-07-02	16.300	16.400	16.100	16.400	15.863	6,189,424
2026-07-01	16.000	16.400	15.900	16.400	15.863	9,585,084
2026-06-30	16.000	16.100	15.800	16.000	15.476	7,229,284
2026-06-29	15.600	16.000	15.600	16.000	15.476	7,654,076
2026-06-26	15.600	15.800	15.500	15.600	15.089	4,884,924
2026-06-25	15.600	15.700	15.600	15.600	15.089	3,173,511
2026-06-24	15.500	15.700	15.500	15.600	15.089	2,816,140
2026-06-23	15.700	15.700	15.500	15.500	14.993	3,885,342
2026-06-22	15.700	15.900	15.600	15.700	15.186	8,651,961
2026-06-19	16.000	16.000	15.700	15.700	15.186	4,560,983
2026-06-18	16.100	16.100	15.800	16.000	15.476	3,414,261
2026-06-17	15.700	16.200	15.700	16.200	15.670	10,039,030
2026-06-16	15.900	15.900	15.600	15.700	15.186	3,598,068
2026-06-15	15.700	15.900	15.600	15.900	15.380	5,812,291
2026-06-12	15.400	15.700	15.400	15.600	15.089	2,875,644
2026-06-11	15.400	15.500	15.300	15.400	14.896	1,213,395
2026-06-10	15.500	15.600	15.300	15.300	14.799	5,944,266
2026-06-09	15.400	15.500	15.400	15.500	14.993	801,000
2026-06-08	15.600	15.600	15.400	15.400	14.896	4,618,540
2026-06-05	15.500	15.600	15.500	15.600	15.089	1,685,236
2026-06-04	15.600	15.700	15.400	15.400	14.896	4,270,174
2026-06-02	15.500	15.600	15.400	15.500	14.993	3,666,247
2026-05-29	15.600	15.700	15.500	15.500	14.993	4,976,254
2026-05-28	15.700	15.700	15.500	15.500	14.993	3,046,324
2026-05-27	15.700	15.800	15.500	15.700	15.186	6,267,961
2026-05-26	15.700	15.800	15.600	15.600	15.089	3,980,396
2026-05-25	15.600	15.700	15.500	15.600	15.089	1,315,852
2026-05-22	15.400	15.600	15.400	15.500	14.993	3,862,202
2026-05-21	15.400	15.500	15.300	15.400	14.896	4,013,090
2026-05-20	15.400	15.400	15.200	15.300	14.799	6,245,335
2026-05-19	15.400	15.500	15.300	15.300	14.799	2,124,228
2026-05-18	15.400	15.500	15.400	15.400	14.896	1,094,260
2026-05-15	15.400	15.600	15.300	15.400	14.896	3,325,792
2026-05-14	15.100	15.500	15.100	15.400	14.896	5,886,617
2026-05-13	15.200	15.300	15.100	15.100	14.606	3,581,644
2026-05-12	14.900	15.200	14.800	15.200	14.702	5,695,124
2026-05-11	15.200	15.300	14.800	14.900	14.412	9,139,079
2026-05-08	15.500	15.500	15.200	15.300	14.799	6,102,538
2026-05-07	15.700	15.700	15.500	15.500	14.993	5,394,128
2026-05-06	15.600	15.800	15.600	15.700	15.186	8,424,355
2026-05-05	16.300	16.400	16.200	16.300	15.089	8,886,622
2026-04-30	16.400	16.400	16.100	16.200	14.997	11,662,970
2026-04-29	16.400	16.500	16.300	16.400	15.182	6,442,626
2026-04-28	16.700	16.800	16.400	16.400	15.182	4,444,771
2026-04-27	16.600	16.800	16.600	16.700	15.460	5,329,696
2026-04-24	16.600	16.800	16.500	16.700	15.460	1,855,075
2026-04-23	16.700	16.800	16.600	16.600	15.367	2,829,424
2026-04-22	16.800	16.800	16.600	16.800	15.552	3,530,229

← NewerPage 2 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.