Supalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	16.900	17.200	16.800	17.000	15.737	3,893,188
2025-10-20	16.700	17.200	16.700	17.000	15.737	6,492,254
2025-10-17	17.200	17.300	16.600	16.700	15.460	8,455,398
2025-10-16	17.700	17.800	17.300	17.400	16.108	6,822,209
2025-10-15	17.500	18.100	16.900	18.100	16.756	22,900,891
2025-10-14	17.700	17.900	17.300	17.400	16.108	4,278,774
2025-10-10	17.900	17.900	17.700	17.700	16.385	1,881,858
2025-10-09	17.900	18.200	17.900	18.000	16.663	2,235,401
2025-10-08	18.000	18.100	17.900	18.000	16.663	1,977,747
2025-10-07	17.800	18.100	17.800	18.000	16.663	2,435,328
2025-10-06	17.800	17.900	17.700	17.800	16.478	1,360,513
2025-10-03	18.100	18.100	17.700	17.800	16.478	3,415,900
2025-10-02	17.900	18.300	17.800	18.200	16.848	4,888,753
2025-10-01	18.200	18.200	17.700	17.700	16.385	3,538,729
2025-09-30	18.100	18.500	17.900	18.200	16.848	10,594,810
2025-09-29	18.000	18.200	17.700	17.800	16.478	6,123,131
2025-09-26	18.000	18.100	17.900	18.100	16.756	3,246,746
2025-09-25	17.800	18.200	17.600	18.100	16.756	5,903,797
2025-09-24	17.400	17.800	17.400	17.800	16.478	7,904,213
2025-09-23	17.900	17.900	17.400	17.400	16.108	9,171,820
2025-09-22	18.100	18.300	17.800	17.800	16.478	7,465,685
2025-09-19	17.900	18.100	17.600	18.100	16.756	5,175,339
2025-09-18	18.200	18.300	17.800	18.000	16.663	4,841,150
2025-09-17	18.100	18.200	17.700	18.200	16.848	8,476,047
2025-09-16	17.500	18.200	17.500	18.100	16.756	11,697,300
2025-09-15	17.400	17.500	17.300	17.400	16.108	1,869,067
2025-09-12	17.300	17.600	17.200	17.400	16.108	5,213,592
2025-09-11	17.200	17.600	17.100	17.300	16.015	4,613,809
2025-09-10	17.400	17.500	17.000	17.200	15.922	7,955,874
2025-09-09	16.800	17.900	16.800	17.400	16.108	10,421,680
2025-09-08	17.000	17.100	16.600	16.800	15.552	5,806,495
2025-09-05	16.800	17.100	16.700	17.000	15.737	5,431,726
2025-09-04	16.000	17.400	16.000	16.900	15.645	21,226,961
2025-09-03	15.800	16.000	15.500	16.000	14.812	5,915,111
2025-09-02	15.900	16.000	15.700	15.900	14.719	2,307,499
2025-09-01	15.400	16.200	15.300	15.900	14.719	9,006,930
2025-08-29	15.200	15.400	15.200	15.300	14.164	2,205,440
2025-08-28	15.400	15.400	15.200	15.200	14.071	2,005,737
2025-08-27	15.500	15.600	15.300	15.400	14.256	3,122,385
2025-08-26	16.100	16.200	15.900	16.000	14.302	9,657,784
2025-08-25	15.800	16.300	15.800	16.300	14.571	9,510,956
2025-08-22	15.800	15.900	15.700	15.700	14.034	1,552,491
2025-08-21	15.900	16.000	15.600	15.800	14.124	4,485,181
2025-08-20	15.700	16.000	15.600	15.800	14.124	3,408,125
2025-08-19	15.600	15.800	15.600	15.600	13.945	3,546,386
2025-08-18	16.100	16.200	15.600	15.600	13.945	7,163,009
2025-08-15	16.100	16.300	15.800	16.100	14.392	6,786,759
2025-08-14	15.800	16.100	15.600	16.000	14.302	7,745,240
2025-08-13	15.500	15.800	15.200	15.800	14.124	8,460,214
2025-08-08	15.800	15.800	15.300	15.500	13.856	9,812,436
2025-08-07	15.800	16.100	15.700	15.900	14.213	6,191,204
2025-08-06	15.500	15.900	15.500	15.700	14.034	3,861,549
2025-08-05	15.600	15.700	15.400	15.500	13.856	4,963,032
2025-08-04	15.600	15.800	15.300	15.600	13.945	6,749,618
2025-08-01	15.600	16.000	15.500	15.600	13.945	10,191,320
2025-07-31	15.700	15.700	15.300	15.600	13.945	10,893,380
2025-07-30	15.100	15.700	15.100	15.600	13.945	9,169,400
2025-07-29	15.100	15.100	14.800	15.000	13.409	7,402,055
2025-07-25	15.400	15.400	14.900	15.000	13.409	7,781,112
2025-07-24	15.600	15.800	15.300	15.400	13.766	3,098,713

← NewerPage 5 of 21 · 1,216 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.