Supalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.900	17.500	16.900	17.200	15.922	4,571,644
2026-01-19	16.900	17.100	16.900	16.900	15.645	3,857,214
2026-01-16	16.500	17.100	16.400	16.900	15.645	6,676,644
2026-01-15	16.600	16.800	16.500	16.600	15.367	4,183,449
2026-01-14	16.700	16.900	16.700	16.700	15.460	1,873,316
2026-01-13	17.200	17.300	16.500	16.600	15.367	12,064,530
2026-01-12	17.700	17.700	17.200	17.200	15.922	2,499,574
2026-01-09	17.700	17.700	17.400	17.700	16.385	2,065,304
2026-01-08	17.700	17.700	17.500	17.700	16.385	2,897,094
2026-01-07	17.600	17.800	17.300	17.700	16.385	3,245,319
2026-01-06	17.300	17.700	17.300	17.500	16.200	4,084,363
2026-01-05	17.200	17.500	17.100	17.300	16.015	5,517,196
2025-12-30	17.000	17.200	16.900	17.000	15.737	2,389,880
2025-12-29	17.100	17.200	17.000	17.100	15.830	2,547,766
2025-12-26	17.300	17.300	17.000	17.200	15.922	1,278,630
2025-12-25	17.100	17.300	17.100	17.300	16.015	1,453,203
2025-12-24	17.300	17.400	17.100	17.300	16.015	3,756,979
2025-12-23	17.200	17.500	17.100	17.300	16.015	2,732,078
2025-12-22	17.500	17.500	17.100	17.200	15.922	3,414,436
2025-12-19	17.400	17.500	17.300	17.500	16.200	1,396,515
2025-12-18	17.600	17.700	17.200	17.400	16.108	3,633,132
2025-12-17	17.300	17.700	17.300	17.600	16.293	5,237,355
2025-12-16	17.100	17.400	16.900	17.300	16.015	2,708,426
2025-12-15	17.000	17.300	17.000	17.200	15.922	3,800,888
2025-12-12	17.000	17.200	17.000	17.000	15.737	2,101,544
2025-12-11	17.300	17.300	17.000	17.100	15.830	1,045,933
2025-12-09	17.100	17.200	16.800	17.100	15.830	1,451,205
2025-12-08	17.400	17.500	17.000	17.200	15.922	2,921,993
2025-12-04	17.300	17.400	17.000	17.400	16.108	2,109,270
2025-12-03	16.600	17.400	16.400	17.300	16.015	8,441,317
2025-12-02	16.700	16.800	16.500	16.600	15.367	5,395,640
2025-12-01	16.900	17.000	16.500	16.600	15.367	4,342,934
2025-11-28	16.900	17.000	16.400	16.900	15.645	4,465,393
2025-11-27	17.000	17.100	16.700	16.900	15.645	1,880,418
2025-11-26	17.000	17.200	16.800	17.200	15.922	3,264,600
2025-11-25	16.900	17.300	16.700	17.200	15.922	7,157,444
2025-11-24	16.500	17.000	16.500	16.800	15.552	6,638,086
2025-11-21	16.600	17.000	16.500	16.500	15.274	7,338,742
2025-11-20	16.600	16.700	16.300	16.600	15.367	3,310,833
2025-11-19	16.500	16.800	16.300	16.500	15.274	5,086,029
2025-11-18	16.500	16.700	16.400	16.500	15.274	6,196,347
2025-11-17	15.800	16.700	15.800	16.600	15.367	5,331,998
2025-11-14	15.900	16.000	15.800	15.800	14.626	2,238,526
2025-11-13	16.000	16.100	15.800	15.800	14.626	2,756,516
2025-11-12	16.000	16.200	15.800	15.900	14.719	2,792,314
2025-11-11	16.200	16.300	15.800	15.900	14.719	8,081,746
2025-11-10	15.800	16.400	15.800	16.400	15.182	2,405,125
2025-11-07	16.100	16.200	15.800	16.000	14.812	4,222,799
2025-11-06	15.900	16.400	15.700	16.100	14.904	5,052,105
2025-11-05	16.200	16.200	15.600	15.900	14.719	6,034,265
2025-11-04	16.800	16.800	16.100	16.200	14.997	4,407,038
2025-11-03	17.000	17.100	16.700	16.900	15.645	2,065,674
2025-10-31	17.000	17.100	16.700	17.100	15.830	3,185,153
2025-10-30	17.200	17.300	17.000	17.100	15.830	2,928,823
2025-10-29	16.900	17.600	16.700	17.300	16.015	6,799,157
2025-10-28	17.000	17.100	16.800	16.800	15.552	4,860,090
2025-10-27	17.600	17.800	17.000	17.100	15.830	7,043,562
2025-10-24	17.300	17.600	17.300	17.500	16.200	4,016,234
2025-10-22	17.000	17.500	17.000	17.300	16.015	6,178,319
2025-10-21	16.900	17.200	16.800	17.000	15.737	3,893,188

← NewerPage 4 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.