Supalai Public Company Limited historical data
| 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 |
| 2026-09-18 | 16.100 | 16.200 | 16.000 | 16.200 | 16.200 | 2,115,921 |
| 2026-09-17 | 16.100 | 16.200 | 16.000 | 16.100 | 16.100 | 3,346,484 |
| 2026-09-16 | 16.000 | 16.300 | 15.900 | 16.300 | 16.300 | 9,383,475 |
| 2026-09-15 | 15.900 | 16.100 | 15.900 | 16.000 | 16.000 | 2,873,323 |
| 2026-09-14 | 16.000 | 16.100 | 15.900 | 15.900 | 15.900 | 2,606,517 |
| 2026-09-11 | 16.100 | 16.100 | 15.900 | 16.000 | 16.000 | 3,289,263 |
| 2026-09-10 | 16.100 | 16.200 | 16.000 | 16.200 | 16.200 | 2,370,151 |
| 2026-09-09 | 16.000 | 16.100 | 15.900 | 16.100 | 16.100 | 2,256,844 |
| 2026-09-08 | 16.000 | 16.100 | 15.900 | 16.000 | 16.000 | 1,082,954 |
| 2026-09-07 | 16.000 | 16.100 | 15.900 | 16.100 | 16.100 | 2,984,602 |
| 2026-09-04 | 15.900 | 16.000 | 15.800 | 16.000 | 16.000 | 1,078,373 |
| 2026-09-03 | 15.800 | 16.000 | 15.800 | 15.900 | 15.900 | 3,739,266 |
| 2026-09-02 | 15.900 | 15.900 | 15.700 | 15.900 | 15.900 | 4,164,743 |
| 2026-09-01 | 16.100 | 16.200 | 15.900 | 15.900 | 15.900 | 5,376,561 |
| 2026-08-31 | 16.200 | 16.300 | 16.000 | 16.100 | 16.100 | 3,253,111 |
| 2026-08-28 | 16.400 | 16.400 | 16.200 | 16.300 | 16.300 | 5,089,258 |
| 2026-08-27 | 16.200 | 16.500 | 16.000 | 16.500 | 16.500 | 12,473,737 |
| 2026-08-26 | 16.000 | 16.200 | 16.000 | 16.100 | 16.100 | 7,062,689 |
| 2026-08-25 | 16.200 | 16.300 | 15.900 | 16.000 | 16.000 | 7,505,122 |
| 2026-08-24 | 16.800 | 16.800 | 16.700 | 16.800 | 16.250 | 9,536,237 |
| 2026-08-21 | 16.800 | 16.900 | 16.600 | 16.800 | 16.250 | 10,338,620 |
| 2026-08-20 | 16.500 | 16.800 | 16.400 | 16.800 | 16.250 | 7,304,150 |
| 2026-08-19 | 16.400 | 16.600 | 16.400 | 16.500 | 15.960 | 9,439,592 |
| 2026-08-18 | 16.500 | 16.700 | 16.400 | 16.500 | 15.960 | 9,307,914 |
| 2026-08-17 | 16.400 | 16.600 | 16.300 | 16.500 | 15.960 | 9,876,861 |
| 2026-08-14 | 16.700 | 16.700 | 16.300 | 16.500 | 15.960 | 7,168,621 |
| 2026-08-13 | 16.500 | 16.700 | 16.400 | 16.700 | 16.153 | 19,700,027 |
| 2026-08-11 | 15.800 | 15.900 | 15.800 | 15.900 | 15.380 | 1,096,067 |
| 2026-08-10 | 15.900 | 15.900 | 15.800 | 15.800 | 15.283 | 1,590,126 |
| 2026-08-07 | 15.900 | 16.000 | 15.800 | 15.900 | 15.380 | 1,374,539 |
| 2026-08-06 | 15.900 | 15.900 | 15.800 | 15.900 | 15.380 | 2,189,603 |
| 2026-08-05 | 16.000 | 16.000 | 15.900 | 15.900 | 15.380 | 1,395,949 |
| 2026-08-04 | 16.100 | 16.100 | 15.900 | 15.900 | 15.380 | 3,710,165 |
| 2026-08-03 | 16.000 | 16.200 | 15.900 | 16.200 | 15.670 | 3,184,396 |
| 2026-07-31 | 16.000 | 16.100 | 15.900 | 15.900 | 15.380 | 13,466,138 |
| 2026-07-30 | 16.000 | 16.100 | 15.800 | 16.000 | 15.476 | 6,007,579 |
| 2026-07-27 | 15.800 | 16.000 | 15.700 | 16.000 | 15.476 | 3,845,457 |
| 2026-07-24 | 15.700 | 15.800 | 15.700 | 15.800 | 15.283 | 1,032,540 |
| 2026-07-23 | 15.900 | 15.900 | 15.700 | 15.700 | 15.186 | 4,716,688 |
| 2026-07-22 | 16.000 | 16.000 | 15.800 | 15.900 | 15.380 | 2,914,002 |
| 2026-07-21 | 16.000 | 16.100 | 16.000 | 16.000 | 15.476 | 2,492,648 |
Page 1 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.