Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← SPALI.BK stock page

Supalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.800	15.900	15.700	15.800	15.800	2,226,486
2026-10-15	15.700	15.900	15.600	15.800	15.800	2,472,600
2026-10-14	15.700	15.700	15.600	15.600	15.600	2,968,900
2026-10-12	15.700	15.700	15.600	15.700	15.700	2,014,100
2026-10-09	15.900	15.900	15.700	15.700	15.700	2,670,834
2026-10-08	15.900	16.000	15.800	15.800	15.800	1,825,527
2026-10-07	15.800	16.000	15.800	15.900	15.900	4,058,738
2026-10-06	15.900	16.000	15.700	15.800	15.800	6,895,337
2026-10-05	15.900	15.900	15.800	15.900	15.900	751,410
2026-10-02	15.900	15.900	15.800	15.900	15.900	1,521,381
2026-10-01	15.900	16.000	15.800	15.900	15.900	4,375,475
2026-09-30	16.100	16.100	15.900	15.900	15.900	5,785,500
2026-09-29	16.100	16.200	16.000	16.100	16.100	4,556,500
2026-09-28	16.100	16.200	16.000	16.200	16.200	1,137,100
2026-09-25	16.000	16.200	16.000	16.200	16.200	3,948,659
2026-09-24	16.100	16.100	16.000	16.000	16.000	3,275,411
2026-09-23	16.000	16.100	16.000	16.000	16.000	2,160,684
2026-09-22	16.100	16.100	15.900	15.900	15.900	6,368,011
2026-09-21	16.100	16.200	16.000	16.100	16.100	2,488,763

Page 1 of 1 · 19 trading days

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.