Supalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.500	15.800	15.500	15.600	13.945	2,509,052
2025-07-22	15.400	15.700	15.400	15.400	13.766	2,977,981
2025-07-21	15.500	15.600	15.300	15.400	13.766	5,450,775
2025-07-18	15.600	15.700	15.400	15.500	13.856	2,222,447
2025-07-17	15.400	15.600	15.200	15.600	13.945	7,706,870
2025-07-16	15.500	15.600	15.200	15.300	13.677	4,793,086
2025-07-15	15.100	15.700	15.100	15.600	13.945	10,613,760
2025-07-14	15.000	15.200	14.900	15.000	13.409	7,265,586
2025-07-11	14.600	15.000	14.600	14.900	13.319	3,369,564
2025-07-09	14.700	14.900	14.500	14.600	13.051	5,325,847
2025-07-08	14.900	15.000	14.600	14.700	13.140	6,174,661
2025-07-07	15.100	15.100	14.700	14.900	13.319	6,333,527
2025-07-04	15.000	15.400	14.900	15.300	13.677	6,676,597
2025-07-03	15.100	15.200	14.900	15.100	13.498	7,135,821
2025-07-02	15.000	15.100	14.700	15.100	13.498	13,099,390
2025-07-01	14.500	14.900	14.400	14.900	13.319	5,202,777
2025-06-30	14.400	14.600	14.000	14.500	12.962	10,399,140
2025-06-27	14.500	14.500	14.200	14.400	12.872	7,107,067
2025-06-26	14.500	14.600	14.300	14.500	12.962	7,490,853
2025-06-25	14.100	14.700	14.100	14.600	13.051	15,664,240
2025-06-24	13.600	14.100	13.600	14.100	12.604	16,951,539
2025-06-23	13.600	13.600	13.400	13.500	12.068	6,517,784
2025-06-20	13.500	13.700	13.500	13.600	12.157	9,208,474
2025-06-19	13.700	13.800	13.500	13.500	12.068	11,845,660
2025-06-18	14.000	14.100	13.200	13.600	12.157	16,416,840
2025-06-17	13.900	14.300	13.900	13.900	12.425	6,216,834
2025-06-16	14.000	14.000	13.800	13.800	12.336	3,716,823
2025-06-13	14.100	14.200	13.800	13.900	12.425	9,911,686
2025-06-12	14.300	14.400	14.000	14.100	12.604	4,879,198
2025-06-11	14.300	14.400	14.200	14.400	12.872	4,862,248
2025-06-10	14.300	14.400	14.300	14.300	12.783	1,231,973
2025-06-09	14.300	14.300	14.200	14.300	12.783	899,822
2025-06-06	14.300	14.300	14.200	14.300	12.783	2,770,424
2025-06-05	14.300	14.400	14.100	14.200	12.693	6,923,373
2025-06-04	14.500	14.500	14.200	14.200	12.693	5,013,494
2025-05-30	14.400	14.500	14.200	14.500	12.962	6,883,116
2025-05-29	14.500	14.500	14.300	14.300	12.783	3,636,483
2025-05-28	14.500	14.500	14.300	14.400	12.872	3,970,787
2025-05-27	14.500	14.500	14.400	14.400	12.872	4,718,846
2025-05-26	14.500	14.500	14.300	14.400	12.872	2,050,543
2025-05-23	14.500	14.500	14.400	14.500	12.962	1,740,043
2025-05-22	14.600	14.700	14.400	14.400	12.872	5,372,390
2025-05-21	14.600	14.700	14.400	14.600	13.051	4,319,558
2025-05-20	14.300	14.700	14.200	14.500	12.962	8,861,916
2025-05-19	13.900	14.300	13.800	14.200	12.693	9,112,943
2025-05-16	14.200	14.200	13.900	13.900	12.425	7,992,145
2025-05-15	14.500	14.500	14.200	14.200	12.693	4,364,571
2025-05-14	14.600	14.600	14.300	14.500	12.962	5,316,206
2025-05-13	14.500	14.800	14.300	14.600	13.051	8,453,682
2025-05-09	14.300	14.400	14.000	14.200	12.693	6,512,867
2025-05-08	15.000	15.100	14.100	14.200	12.693	15,337,010
2025-05-07	15.000	15.200	15.000	15.100	13.498	5,942,998
2025-05-06	16.100	16.100	15.600	15.800	13.364	13,181,420
2025-05-02	15.900	16.000	15.800	16.000	13.533	5,459,465
2025-04-30	15.700	15.900	15.500	15.800	13.364	11,634,090
2025-04-29	16.400	16.400	15.600	15.700	13.279	13,406,450
2025-04-28	16.400	16.400	16.200	16.400	13.871	3,926,952
2025-04-25	16.800	16.900	16.300	16.400	13.871	8,761,225
2025-04-24	17.000	17.100	16.700	16.700	14.125	4,824,845
2025-04-23	16.900	17.000	16.700	17.000	14.379	5,134,192

← NewerPage 6 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.