Supalai Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 22.600 | 22.900 | 22.600 | 22.700 | 15.530 | 5,516,100 |
| 2021-11-08 | 23.200 | 23.200 | 22.700 | 22.700 | 15.530 | 7,628,000 |
| 2021-11-05 | 23.000 | 23.200 | 22.700 | 22.800 | 15.599 | 11,528,400 |
| 2021-11-04 | 22.800 | 23.400 | 22.800 | 23.000 | 15.735 | 7,007,200 |
| 2021-11-03 | 23.000 | 23.300 | 22.800 | 22.900 | 15.667 | 6,848,300 |
| 2021-11-02 | 23.300 | 23.300 | 22.700 | 22.900 | 15.667 | 10,793,400 |
| 2021-11-01 | 23.300 | 23.500 | 22.900 | 23.400 | 16.009 | 20,099,100 |
| 2021-10-29 | 23.100 | 23.500 | 22.800 | 23.400 | 16.009 | 13,723,900 |
| 2021-10-28 | 22.800 | 23.400 | 22.700 | 22.800 | 15.599 | 15,926,700 |
| 2021-10-27 | 22.500 | 23.300 | 22.400 | 23.000 | 15.735 | 34,464,898 |
| 2021-10-26 | 22.700 | 22.800 | 22.100 | 22.300 | 15.256 | 17,199,400 |
| 2021-10-25 | 22.000 | 23.200 | 21.700 | 22.800 | 15.599 | 74,544,203 |
← NewerPage 21 of 21 · 1,212 trading days
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.