Supalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	22.600	22.800	22.500	22.600	15.462	7,140,500
2022-02-04	22.500	22.800	22.200	22.600	15.462	10,836,200
2022-02-03	22.600	23.000	22.400	22.500	15.393	11,114,100
2022-02-02	22.800	22.900	22.500	22.700	15.530	4,190,500
2022-02-01	22.800	23.000	22.800	22.800	15.599	4,427,000
2022-01-31	22.900	23.200	22.600	22.700	15.530	7,061,400
2022-01-28	22.800	23.500	22.600	22.800	15.599	39,050,602
2022-01-27	22.600	22.900	22.400	22.700	15.530	19,660,699
2022-01-26	22.400	23.000	22.100	22.500	15.393	9,597,000
2022-01-25	22.200	22.600	22.100	22.400	15.325	6,938,100
2022-01-24	22.200	22.800	22.100	22.100	15.120	12,544,900
2022-01-21	22.100	22.200	21.900	21.900	14.983	3,298,700
2022-01-20	21.900	22.200	21.900	22.000	15.051	3,169,800
2022-01-19	22.100	22.200	21.900	21.900	14.983	3,499,500
2022-01-18	22.200	22.300	22.000	22.000	15.051	2,362,900
2022-01-17	22.400	22.500	22.100	22.200	15.188	2,742,200
2022-01-14	22.100	22.500	22.000	22.300	15.256	3,899,800
2022-01-13	22.200	22.300	22.000	22.200	15.188	1,689,100
2022-01-12	22.100	22.400	22.100	22.200	15.188	5,649,200
2022-01-11	22.400	22.500	21.800	21.900	14.983	9,802,400
2022-01-10	22.000	22.600	22.000	22.600	15.462	7,524,200
2022-01-07	22.100	22.200	21.900	22.100	15.120	4,994,600
2022-01-06	22.500	22.600	21.900	22.100	15.120	7,301,100
2022-01-05	22.700	22.700	22.400	22.500	15.393	8,834,400
2022-01-04	22.700	22.900	22.600	22.700	15.530	9,147,900
2021-12-30	22.700	22.800	22.500	22.700	15.530	10,918,700
2021-12-29	22.500	22.700	22.300	22.600	15.462	8,301,900
2021-12-28	22.900	22.900	22.300	22.500	15.393	6,262,000
2021-12-27	22.300	22.900	22.100	22.700	15.530	9,144,200
2021-12-24	22.300	22.300	21.900	22.200	15.188	4,301,500
2021-12-23	21.700	22.500	21.600	22.300	15.256	12,076,100
2021-12-22	21.700	21.700	21.500	21.700	14.846	2,181,300
2021-12-21	21.600	21.900	21.600	21.700	14.846	2,050,200
2021-12-20	21.700	21.800	21.500	21.600	14.778	2,125,200
2021-12-17	22.000	22.100	21.600	21.700	14.846	5,632,900
2021-12-16	22.300	22.400	21.900	22.000	15.051	5,732,400
2021-12-15	22.200	22.500	22.100	22.300	15.256	4,302,000
2021-12-14	22.200	22.300	21.900	22.200	15.188	4,016,000
2021-12-13	22.200	22.500	22.100	22.200	15.188	5,739,500
2021-12-09	22.000	22.400	21.900	22.200	15.188	8,100,300
2021-12-08	21.600	22.100	21.500	22.100	15.120	9,990,100
2021-12-07	21.300	21.800	21.300	21.600	14.778	4,853,100
2021-12-03	21.600	21.600	21.100	21.200	14.504	3,237,100
2021-12-02	21.500	21.700	21.300	21.400	14.641	4,508,700
2021-12-01	20.900	21.600	20.800	21.400	14.641	10,768,400
2021-11-30	21.600	21.800	20.700	20.900	14.299	9,014,300
2021-11-29	21.900	22.100	21.300	21.600	14.778	4,948,500
2021-11-26	22.400	22.400	21.700	21.900	14.983	5,430,100
2021-11-25	22.600	22.700	22.300	22.500	15.393	5,397,200
2021-11-24	22.600	22.800	22.300	22.600	15.462	5,938,200
2021-11-23	22.600	22.600	21.900	22.100	15.120	8,997,100
2021-11-22	22.700	22.900	22.500	22.500	15.393	9,851,700
2021-11-19	23.000	23.000	22.500	22.700	15.530	5,451,500
2021-11-18	23.000	23.100	22.700	23.000	15.735	6,861,300
2021-11-17	23.000	23.200	22.800	23.000	15.735	5,726,600
2021-11-16	23.000	23.200	22.900	22.900	15.667	9,805,900
2021-11-15	23.300	23.500	22.900	23.000	15.735	8,791,900
2021-11-12	23.200	23.600	23.100	23.200	15.872	11,482,100
2021-11-11	23.200	23.500	23.100	23.300	15.941	7,336,400
2021-11-10	22.700	23.600	22.700	23.300	15.941	20,428,301

← NewerPage 20 of 21 · 1,213 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.