Supalai Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 16.900 | 17.000 | 16.600 | 16.900 | 14.294 | 5,764,809 |
| 2025-04-21 | 17.100 | 17.200 | 16.700 | 17.000 | 14.379 | 5,089,154 |
| 2025-04-18 | 16.900 | 17.100 | 16.800 | 17.100 | 14.463 | 2,799,360 |
| 2025-04-17 | 16.800 | 17.000 | 16.800 | 17.000 | 14.379 | 1,729,896 |
| 2025-04-16 | 16.600 | 17.100 | 16.600 | 16.800 | 14.210 | 4,500,924 |
| 2025-04-11 | 16.500 | 16.600 | 16.300 | 16.500 | 13.956 | 2,685,367 |
| 2025-04-10 | 16.200 | 16.500 | 16.000 | 16.500 | 13.956 | 10,460,090 |
| 2025-04-09 | 15.800 | 15.900 | 15.500 | 15.900 | 13.448 | 8,232,062 |
| 2025-04-08 | 15.700 | 15.900 | 15.500 | 15.600 | 13.195 | 9,210,049 |
| 2025-04-04 | 16.300 | 16.300 | 15.900 | 15.900 | 13.448 | 6,274,974 |
| 2025-04-03 | 16.200 | 16.300 | 16.000 | 16.200 | 13.702 | 3,094,377 |
| 2025-04-02 | 16.100 | 16.300 | 15.800 | 16.300 | 13.787 | 5,624,969 |
| 2025-04-01 | 16.100 | 16.400 | 15.900 | 16.000 | 13.533 | 9,747,562 |
| 2025-03-31 | 16.200 | 16.300 | 15.700 | 16.000 | 13.533 | 34,824,980 |
| 2025-03-28 | 17.200 | 17.200 | 17.000 | 17.000 | 14.379 | 1,055,473 |
| 2025-03-27 | 17.200 | 17.300 | 17.100 | 17.200 | 14.548 | 2,476,883 |
| 2025-03-26 | 17.000 | 17.300 | 17.000 | 17.200 | 14.548 | 3,435,083 |
| 2025-03-25 | 17.100 | 17.100 | 16.900 | 17.000 | 14.379 | 2,939,914 |
| 2025-03-24 | 17.000 | 17.100 | 16.900 | 17.000 | 14.379 | 3,379,424 |
| 2025-03-21 | 17.400 | 17.400 | 16.800 | 16.900 | 14.294 | 10,474,980 |
| 2025-03-20 | 17.300 | 18.000 | 17.000 | 17.400 | 14.717 | 19,458,430 |
| 2025-03-19 | 16.900 | 17.300 | 16.900 | 17.200 | 14.548 | 8,135,474 |
| 2025-03-18 | 17.100 | 17.200 | 16.800 | 16.900 | 14.294 | 5,375,479 |
| 2025-03-17 | 16.700 | 17.100 | 16.600 | 16.900 | 14.294 | 4,777,188 |
| 2025-03-14 | 16.500 | 16.700 | 16.400 | 16.600 | 14.041 | 4,339,947 |
| 2025-03-13 | 16.800 | 16.900 | 16.300 | 16.400 | 13.871 | 6,222,324 |
| 2025-03-12 | 17.000 | 17.000 | 16.600 | 16.700 | 14.125 | 6,291,251 |
| 2025-03-11 | 16.800 | 17.200 | 16.600 | 17.000 | 14.379 | 6,708,626 |
| 2025-03-10 | 17.000 | 17.100 | 16.700 | 16.700 | 14.125 | 5,392,289 |
| 2025-03-07 | 16.800 | 17.100 | 16.700 | 17.000 | 14.379 | 3,438,745 |
| 2025-03-06 | 16.900 | 17.000 | 16.600 | 16.700 | 14.125 | 4,139,870 |
| 2025-03-05 | 17.000 | 17.300 | 16.900 | 16.900 | 14.294 | 7,906,042 |
| 2025-03-04 | 17.000 | 17.200 | 16.900 | 17.000 | 14.379 | 5,241,503 |
| 2025-03-03 | 17.200 | 17.400 | 16.800 | 16.900 | 14.294 | 7,058,494 |
| 2025-02-28 | 16.900 | 17.400 | 16.700 | 17.200 | 14.548 | 8,477,683 |
| 2025-02-27 | 17.100 | 17.300 | 16.700 | 16.900 | 14.294 | 10,070,410 |
| 2025-02-26 | 16.300 | 17.200 | 16.300 | 17.000 | 14.379 | 16,197,320 |
| 2025-02-25 | 16.000 | 16.100 | 15.700 | 15.900 | 13.448 | 3,973,726 |
| 2025-02-24 | 16.300 | 16.400 | 15.800 | 16.000 | 13.533 | 4,780,400 |
| 2025-02-21 | 15.900 | 16.400 | 15.800 | 16.300 | 13.787 | 9,527,841 |
| 2025-02-20 | 16.200 | 16.300 | 15.700 | 15.900 | 13.448 | 7,290,364 |
| 2025-02-19 | 16.300 | 16.600 | 16.200 | 16.300 | 13.787 | 8,142,624 |
| 2025-02-18 | 15.600 | 16.000 | 15.600 | 15.800 | 13.364 | 3,593,830 |
| 2025-02-17 | 15.400 | 15.700 | 15.200 | 15.600 | 13.195 | 6,798,822 |
| 2025-02-14 | 15.300 | 15.500 | 15.100 | 15.200 | 12.856 | 4,964,106 |
| 2025-02-13 | 15.600 | 15.700 | 15.300 | 15.300 | 12.941 | 5,285,373 |
| 2025-02-11 | 15.200 | 15.900 | 15.200 | 15.700 | 13.279 | 7,970,970 |
| 2025-02-10 | 15.300 | 15.500 | 15.000 | 15.200 | 12.856 | 10,226,060 |
| 2025-02-07 | 14.800 | 15.600 | 14.800 | 15.500 | 13.110 | 9,319,525 |
| 2025-02-06 | 15.900 | 15.900 | 15.300 | 15.300 | 12.941 | 7,433,633 |
| 2025-02-05 | 16.500 | 16.500 | 15.600 | 15.800 | 13.364 | 13,073,900 |
| 2025-02-04 | 16.700 | 16.800 | 16.500 | 16.600 | 14.041 | 5,774,437 |
| 2025-02-03 | 16.500 | 16.700 | 16.400 | 16.700 | 14.125 | 6,130,794 |
| 2025-01-31 | 17.100 | 17.100 | 16.700 | 16.800 | 14.210 | 6,327,067 |
| 2025-01-30 | 17.100 | 17.200 | 16.900 | 17.200 | 14.548 | 4,866,654 |
| 2025-01-29 | 16.900 | 17.300 | 16.900 | 17.100 | 14.463 | 5,270,547 |
| 2025-01-28 | 16.700 | 17.100 | 16.700 | 16.800 | 14.210 | 8,605,024 |
| 2025-01-27 | 16.800 | 17.100 | 16.700 | 16.700 | 14.125 | 5,873,479 |
| 2025-01-24 | 16.900 | 17.000 | 16.600 | 16.800 | 14.210 | 7,440,383 |
| 2025-01-23 | 16.800 | 17.100 | 16.700 | 16.800 | 14.210 | 6,075,012 |
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.