Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%

← SPALI.BK stock page

Supalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-21	20.600	22.600	20.600	21.600	14.778	71,825,203
2021-10-20	20.200	20.400	20.100	20.400	13.957	2,619,800
2021-10-19	20.200	20.300	20.100	20.100	13.751	1,764,600
2021-10-18	20.200	20.400	20.100	20.100	13.751	2,642,100
2021-10-15	20.200	20.300	20.100	20.200	13.820	1,803,100
2021-10-14	20.200	20.300	20.100	20.100	13.751	1,698,800

← NewerPage 21 of 21 · 1,217 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.