Supalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	16.500	16.900	16.500	16.800	15.552	3,400,457
2026-04-20	16.500	16.700	16.400	16.600	15.367	1,583,310
2026-04-17	16.600	16.600	16.400	16.500	15.274	3,742,200
2026-04-16	16.500	17.000	16.500	16.600	15.367	4,529,957
2026-04-10	16.400	16.600	16.400	16.400	15.182	5,764,926
2026-04-09	16.600	16.600	16.400	16.600	15.367	3,115,430
2026-04-08	16.600	16.800	16.500	16.500	15.274	4,466,041
2026-04-07	16.500	16.600	16.300	16.500	15.274	4,783,841
2026-04-03	16.500	16.600	16.300	16.400	15.182	3,072,852
2026-04-02	16.500	16.600	16.300	16.500	15.274	4,966,360
2026-04-01	16.300	16.700	16.300	16.400	15.182	6,866,842
2026-03-31	16.100	16.300	15.900	16.300	15.089	5,129,765
2026-03-30	16.100	16.200	15.800	15.900	14.719	8,996,739
2026-03-27	16.300	16.500	16.200	16.300	15.089	2,673,840
2026-03-26	16.200	16.400	16.200	16.400	15.182	4,289,526
2026-03-25	16.300	16.700	16.200	16.500	15.274	5,591,573
2026-03-24	16.600	16.600	16.100	16.200	14.997	4,883,382
2026-03-23	16.700	16.700	16.400	16.400	15.182	3,389,490
2026-03-20	16.900	17.000	16.700	16.800	15.552	3,546,855
2026-03-19	17.000	17.000	16.700	16.800	15.552	2,394,156
2026-03-18	17.100	17.300	17.000	17.000	15.737	3,210,659
2026-03-17	17.300	17.400	16.900	17.000	15.737	4,823,094
2026-03-16	17.500	17.600	17.200	17.200	15.922	2,004,993
2026-03-13	17.500	17.500	17.100	17.400	16.108	2,471,583
2026-03-12	17.300	17.500	17.300	17.500	16.200	1,080,954
2026-03-11	17.000	17.600	17.000	17.400	16.108	5,376,371
2026-03-10	16.900	17.300	16.800	17.000	15.737	3,418,788
2026-03-09	16.600	17.100	16.400	16.900	15.645	5,088,951
2026-03-06	17.600	17.700	17.100	17.300	16.015	3,663,420
2026-03-05	17.100	17.800	16.700	17.800	16.478	8,408,870
2026-03-04	16.900	17.100	16.300	17.100	15.830	10,904,180
2026-03-02	17.500	17.700	17.200	17.300	16.015	6,899,654
2026-02-27	18.200	18.200	17.700	17.800	16.478	15,279,040
2026-02-26	18.500	18.700	18.100	18.200	16.848	8,267,428
2026-02-25	18.600	18.900	18.300	18.500	17.126	9,197,386
2026-02-24	18.300	18.400	18.200	18.400	17.033	1,589,996
2026-02-23	18.500	18.800	18.100	18.400	17.033	5,829,678
2026-02-20	18.800	18.800	18.200	18.500	17.126	6,296,547
2026-02-19	18.700	19.000	18.700	18.800	17.404	4,700,165
2026-02-18	18.500	19.000	18.500	18.800	17.404	6,446,071
2026-02-17	18.400	18.600	18.200	18.500	17.126	3,732,626
2026-02-16	18.500	18.800	18.300	18.300	16.941	2,276,014
2026-02-13	18.800	18.800	18.400	18.400	17.033	6,687,045
2026-02-12	18.700	18.800	18.200	18.800	17.404	5,882,534
2026-02-11	18.600	18.700	18.500	18.600	17.218	1,861,230
2026-02-10	18.500	18.600	18.300	18.600	17.218	3,232,007
2026-02-09	18.300	18.700	18.200	18.500	17.126	6,960,979
2026-02-06	18.000	18.100	18.000	18.100	16.756	697,341
2026-02-05	18.100	18.300	17.900	18.000	16.663	1,576,679
2026-02-04	18.300	18.300	18.100	18.200	16.848	1,714,522
2026-02-03	18.100	18.400	18.000	18.200	16.848	5,367,249
2026-02-02	18.000	18.100	17.700	18.100	16.756	4,414,704
2026-01-30	18.200	18.300	17.900	18.200	16.848	4,441,510
2026-01-29	18.400	18.500	18.000	18.200	16.848	5,886,061
2026-01-28	17.900	18.500	17.700	18.500	17.126	9,770,700
2026-01-27	17.500	18.000	17.500	17.900	16.570	6,557,355
2026-01-26	17.600	17.700	17.300	17.600	16.293	2,425,123
2026-01-23	17.800	17.800	17.500	17.700	16.385	3,338,088
2026-01-22	17.500	18.000	17.500	17.800	16.478	10,187,630
2026-01-21	17.200	17.500	17.200	17.500	16.200	1,496,508

← NewerPage 3 of 5 · 241 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.