Supalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	16.800	16.900	16.600	16.800	14.210	3,531,489
2025-01-21	16.400	17.100	16.400	16.900	14.294	5,493,972
2025-01-20	16.600	16.800	16.600	16.600	14.041	2,489,045
2025-01-17	16.800	16.800	16.400	16.500	13.956	8,261,000
2025-01-16	17.000	17.000	16.600	16.900	14.294	4,897,412
2025-01-15	16.600	16.900	16.500	16.900	14.294	6,172,639
2025-01-14	16.800	17.300	16.600	16.600	14.041	6,016,036
2025-01-13	17.100	17.100	16.700	16.700	14.125	8,443,627
2025-01-10	17.000	17.300	17.000	17.100	14.463	6,213,965
2025-01-09	17.400	17.500	16.900	17.000	14.379	8,413,909
2025-01-08	17.900	17.900	17.200	17.400	14.717	9,599,353
2025-01-07	18.300	18.300	17.700	17.800	15.055	10,629,630
2025-01-06	18.400	18.600	18.300	18.300	15.478	4,012,023
2025-01-03	18.500	18.600	18.300	18.500	15.648	1,768,560
2025-01-02	18.300	18.700	18.200	18.500	15.648	6,224,694
2024-12-30	18.300	18.400	18.000	18.200	15.394	2,165,886
2024-12-27	18.200	18.400	17.900	18.300	15.478	3,518,351
2024-12-26	18.500	18.600	18.000	18.100	15.309	4,955,901
2024-12-25	18.100	18.600	18.100	18.500	15.648	4,941,136
2024-12-24	18.000	18.200	17.800	18.200	15.394	4,526,104
2024-12-23	17.600	17.800	17.400	17.800	15.055	8,111,475
2024-12-20	17.900	18.000	17.500	17.500	14.802	7,775,171
2024-12-19	18.200	18.400	17.700	17.800	15.055	7,951,775
2024-12-18	18.500	18.700	18.100	18.100	15.309	7,647,645
2024-12-17	18.700	18.900	18.300	18.400	15.563	7,609,415
2024-12-16	18.700	18.800	18.600	18.800	15.901	3,303,470
2024-12-13	18.900	19.100	18.600	18.700	15.817	5,865,962
2024-12-12	18.900	19.200	18.900	19.000	16.070	4,814,221
2024-12-11	19.300	19.400	18.900	18.900	15.986	4,841,299
2024-12-09	19.500	19.500	19.300	19.300	16.324	3,691,908
2024-12-06	19.600	19.600	19.300	19.500	16.493	1,435,892
2024-12-04	19.300	19.600	19.200	19.500	16.493	5,439,709
2024-12-03	19.100	19.300	19.000	19.300	16.324	4,190,090
2024-12-02	19.100	19.100	18.900	19.000	16.070	2,250,386
2024-11-29	19.100	19.100	18.900	19.000	16.070	3,953,676
2024-11-28	19.200	19.300	18.900	19.000	16.070	3,290,771
2024-11-27	19.000	19.300	18.900	19.200	16.240	7,892,465
2024-11-26	19.500	19.500	18.800	18.800	15.901	9,043,424
2024-11-25	19.700	20.000	19.400	19.600	16.578	7,226,307
2024-11-22	19.900	20.100	19.700	19.700	16.663	3,612,952
2024-11-21	19.800	20.200	19.700	19.900	16.832	8,893,666
2024-11-20	19.500	19.800	19.300	19.800	16.747	6,543,645
2024-11-19	19.400	19.600	19.300	19.500	16.493	4,165,457
2024-11-18	19.300	19.500	19.100	19.400	16.409	3,142,160
2024-11-15	19.000	19.400	18.900	19.300	16.324	7,848,882
2024-11-14	19.100	19.300	18.600	18.900	15.986	6,259,481
2024-11-13	19.400	19.600	19.000	19.000	16.070	8,120,691
2024-11-12	18.800	19.000	18.600	18.700	15.817	5,266,548
2024-11-11	19.200	19.200	18.800	18.900	15.986	2,784,241
2024-11-08	19.300	19.500	19.100	19.200	16.240	1,813,188
2024-11-07	19.100	19.500	19.100	19.300	16.324	2,168,735
2024-11-06	19.700	19.700	19.100	19.300	16.324	6,350,994
2024-11-05	19.400	19.900	19.300	19.700	16.663	6,222,235
2024-11-04	20.300	20.300	19.500	19.500	16.493	3,512,726
2024-11-01	19.700	20.400	19.500	20.400	17.255	5,910,917
2024-10-31	19.400	19.600	19.300	19.600	16.578	4,053,786
2024-10-30	19.800	19.800	19.200	19.600	16.578	4,100,681
2024-10-29	19.700	20.100	19.700	19.900	16.832	2,710,115
2024-10-28	20.000	20.200	19.700	19.800	16.747	3,927,663
2024-10-25	19.900	20.100	19.900	20.000	16.916	2,883,891

← NewerPage 8 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.