Supalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	20.200	20.300	19.900	19.900	16.832	4,633,735
2024-10-22	20.600	20.600	20.200	20.400	17.255	2,894,646
2024-10-21	20.600	20.700	20.500	20.700	17.508	2,730,219
2024-10-18	20.700	20.800	20.400	20.500	17.339	4,190,315
2024-10-17	20.500	20.800	20.500	20.700	17.508	5,490,129
2024-10-16	19.500	20.700	19.500	20.400	17.255	14,782,410
2024-10-15	20.000	20.000	19.500	19.600	16.578	4,116,460
2024-10-11	20.000	20.200	19.800	20.100	17.001	2,472,525
2024-10-10	20.200	20.200	20.000	20.000	16.916	2,573,110
2024-10-09	20.200	20.400	20.000	20.100	17.001	4,184,925
2024-10-08	20.100	20.400	20.000	20.400	17.255	9,197,551
2024-10-07	20.100	20.500	20.000	20.100	17.001	6,005,548
2024-10-04	20.300	20.300	19.800	20.100	17.001	6,026,154
2024-10-03	20.400	20.600	20.300	20.300	17.170	4,675,479
2024-10-02	20.800	20.800	20.400	20.500	17.339	6,183,335
2024-10-01	20.400	20.900	20.300	20.900	17.678	6,749,755
2024-09-30	20.600	20.700	20.300	20.600	17.424	7,120,817
2024-09-27	20.500	20.700	20.400	20.600	17.424	9,555,152
2024-09-26	20.800	20.800	20.300	20.500	17.339	5,962,319
2024-09-25	20.100	21.100	20.000	20.800	17.593	30,965,391
2024-09-24	19.500	19.700	19.300	19.700	16.663	5,110,937
2024-09-23	19.800	19.800	19.200	19.600	16.578	4,636,672
2024-09-20	20.100	20.200	19.600	19.800	16.747	7,744,655
2024-09-19	20.200	20.400	19.600	20.200	17.085	15,696,290
2024-09-18	19.500	20.300	19.400	20.200	17.085	14,703,750
2024-09-17	19.400	19.700	19.300	19.500	16.493	7,217,675
2024-09-16	18.600	19.300	18.500	19.200	16.240	11,781,400
2024-09-13	18.500	18.700	18.400	18.500	15.648	2,617,283
2024-09-12	18.400	18.600	18.200	18.600	15.732	6,229,079
2024-09-11	18.300	18.400	17.800	18.400	15.563	9,633,687
2024-09-10	18.500	18.500	18.000	18.400	15.563	4,117,934
2024-09-09	18.200	18.400	18.000	18.400	15.563	5,728,696
2024-09-06	17.900	18.300	17.900	18.200	15.394	5,305,903
2024-09-05	17.300	17.800	17.300	17.800	15.055	5,249,887
2024-09-04	17.400	17.400	17.200	17.300	14.633	1,377,169
2024-09-03	17.400	17.400	17.300	17.400	14.717	882,676
2024-09-02	17.400	17.500	17.300	17.400	14.717	1,106,611
2024-08-30	17.200	17.600	17.000	17.600	14.886	5,691,564
2024-08-29	17.000	17.100	16.700	17.100	14.463	2,577,782
2024-08-28	17.300	17.300	16.900	16.900	14.294	5,028,886
2024-08-27	16.800	17.500	16.800	17.500	14.802	10,539,710
2024-08-26	17.700	17.800	17.500	17.800	14.548	7,253,674
2024-08-23	17.400	17.700	17.300	17.600	14.385	4,400,587
2024-08-22	17.200	17.300	17.100	17.300	14.139	2,804,946
2024-08-21	16.900	17.200	16.900	17.100	13.976	3,826,782
2024-08-20	16.900	17.000	16.600	16.900	13.812	3,564,014
2024-08-19	16.500	16.800	16.400	16.700	13.649	5,462,765
2024-08-16	16.000	16.500	16.000	16.400	13.404	6,585,627
2024-08-15	15.700	16.200	15.700	15.900	12.995	7,247,441
2024-08-14	15.400	16.300	15.400	15.700	12.832	13,225,390
2024-08-13	15.000	15.300	14.900	15.100	12.341	5,335,293
2024-08-09	15.600	15.700	14.800	14.900	12.178	9,656,530
2024-08-08	15.200	15.600	15.100	15.400	12.586	3,012,597
2024-08-07	15.400	15.500	14.800	15.300	12.505	6,645,171
2024-08-06	15.600	15.700	15.300	15.400	12.586	5,200,906
2024-08-05	16.400	16.500	15.300	15.500	12.668	13,045,470
2024-08-02	16.800	16.800	16.400	16.500	13.486	4,095,504
2024-08-01	16.900	16.900	16.700	16.900	13.812	4,373,398
2024-07-31	16.700	17.100	16.700	16.900	13.812	6,040,975
2024-07-30	17.300	17.300	16.700	16.800	13.731	5,469,850

← NewerPage 9 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.