Spdr Series Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 8.100 | 8.150 | 8.100 | 8.150 | 7.969 | 11,203 |
| 2026-01-29 | 8.100 | 8.100 | 8.000 | 8.100 | 7.920 | 22,314 |
| 2026-01-28 | 8.100 | 8.100 | 8.000 | 8.100 | 7.920 | 15,675 |
| 2026-01-27 | 8.100 | 8.100 | 8.000 | 8.100 | 7.920 | 30,382 |
| 2026-01-26 | 8.050 | 8.100 | 8.050 | 8.100 | 7.920 | 45,639 |
| 2026-01-23 | 8.100 | 8.100 | 8.000 | 8.100 | 7.920 | 87,220 |
| 2026-01-22 | 8.050 | 8.100 | 8.000 | 8.100 | 7.920 | 10,425 |
| 2026-01-21 | 8.050 | 8.050 | 7.950 | 8.050 | 7.872 | 106,412 |
| 2026-01-20 | 8.200 | 8.200 | 8.000 | 8.050 | 7.872 | 75,915 |
| 2026-01-19 | 8.150 | 8.250 | 8.150 | 8.250 | 8.067 | 90,376 |
| 2026-01-16 | 8.150 | 8.200 | 8.100 | 8.200 | 8.018 | 15,247 |
| 2026-01-15 | 8.150 | 8.200 | 8.100 | 8.150 | 7.969 | 3,254 |
| 2026-01-14 | 8.100 | 8.150 | 8.050 | 8.150 | 7.969 | 32,543 |
| 2026-01-13 | 8.100 | 8.150 | 8.050 | 8.100 | 7.920 | 20,986 |
| 2026-01-12 | 8.150 | 8.150 | 8.100 | 8.100 | 7.920 | 123,941 |
| 2026-01-09 | 8.100 | 8.200 | 8.100 | 8.150 | 7.969 | 74,349 |
| 2026-01-08 | 8.100 | 8.150 | 8.100 | 8.150 | 7.969 | 16,342 |
| 2026-01-07 | 8.100 | 8.150 | 8.050 | 8.100 | 7.920 | 138,614 |
| 2026-01-06 | 8.150 | 8.150 | 8.050 | 8.100 | 7.920 | 63,182 |
| 2026-01-05 | 8.250 | 8.250 | 8.100 | 8.100 | 7.920 | 172,182 |
| 2025-12-30 | 8.200 | 8.250 | 8.100 | 8.250 | 8.067 | 85,322 |
| 2025-12-29 | 8.100 | 8.150 | 8.050 | 8.150 | 7.969 | 169,328 |
| 2025-12-26 | 8.150 | 8.150 | 8.050 | 8.150 | 7.969 | 136,481 |
| 2025-12-25 | 8.100 | 8.150 | 8.000 | 8.150 | 7.969 | 15,996 |
| 2025-12-24 | 8.050 | 8.100 | 8.000 | 8.100 | 7.920 | 33,020 |
| 2025-12-23 | 8.150 | 8.150 | 8.050 | 8.100 | 7.920 | 124,549 |
| 2025-12-22 | 8.150 | 8.150 | 8.050 | 8.100 | 7.920 | 195,376 |
| 2025-12-19 | 8.150 | 8.200 | 8.150 | 8.150 | 7.969 | 10,779 |
| 2025-12-18 | 8.250 | 8.550 | 8.100 | 8.350 | 8.165 | 6,446 |
| 2025-12-17 | 8.200 | 8.200 | 8.100 | 8.100 | 7.920 | 11,117 |
| 2025-12-16 | 8.300 | 8.300 | 8.100 | 8.150 | 7.969 | 50,703 |
| 2025-12-15 | 8.300 | 8.300 | 8.100 | 8.300 | 8.116 | 47,059 |
| 2025-12-12 | 8.200 | 8.400 | 8.200 | 8.200 | 8.018 | 57,732 |
| 2025-12-11 | 8.450 | 8.450 | 8.150 | 8.200 | 8.018 | 70,691 |
| 2025-12-09 | 8.450 | 8.450 | 8.200 | 8.300 | 8.116 | 139,842 |
| 2025-12-08 | 8.400 | 8.450 | 8.200 | 8.450 | 8.263 | 84,632 |
| 2025-12-04 | 8.400 | 8.550 | 8.250 | 8.350 | 8.165 | 21,333 |
| 2025-12-03 | 8.400 | 8.400 | 8.250 | 8.400 | 8.214 | 8,624 |
| 2025-12-02 | 8.550 | 8.550 | 8.250 | 8.300 | 8.116 | 42,776 |
| 2025-12-01 | 8.550 | 8.550 | 8.350 | 8.400 | 8.214 | 61,966 |
| 2025-11-28 | 8.500 | 8.500 | 8.400 | 8.400 | 8.214 | 22,297 |
| 2025-11-27 | 8.550 | 8.550 | 8.350 | 8.450 | 8.263 | 129,360 |
| 2025-11-26 | 8.450 | 8.450 | 8.400 | 8.450 | 8.263 | 117,189 |
| 2025-11-25 | 8.650 | 8.650 | 8.400 | 8.500 | 8.312 | 4,774 |
| 2025-11-24 | 8.450 | 8.700 | 8.400 | 8.500 | 8.312 | 38,448 |
| 2025-11-21 | 8.400 | 8.450 | 8.400 | 8.450 | 8.263 | 4,712 |
| 2025-11-20 | 8.400 | 8.450 | 8.350 | 8.350 | 8.165 | 124,997 |
| 2025-11-19 | 8.450 | 9.250 | 8.350 | 8.400 | 8.214 | 26,490 |
| 2025-11-18 | 8.400 | 8.500 | 8.400 | 8.500 | 8.312 | 66,186 |
| 2025-11-17 | 8.400 | 8.400 | 8.350 | 8.400 | 8.214 | 5,197 |
| 2025-11-14 | 8.450 | 9.250 | 8.350 | 8.400 | 8.214 | 17,554 |
| 2025-11-13 | 8.450 | 8.450 | 8.350 | 8.450 | 8.263 | 85,444 |
| 2025-11-12 | 9.000 | 9.000 | 8.400 | 8.400 | 8.214 | 19,904 |
← NewerPage 4 of 4 · 233 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0280 USD |
| 2026-09-01 | 0.0280 USD |
| 2026-08-03 | 0.0280 USD |
| 2026-06-02 | 0.0272 USD |
| 2026-05-05 | 0.0262 USD |
| 2026-04-01 | 0.0262 USD |
| 2026-03-02 | 0.0255 USD |
| 2026-02-02 | 0.0255 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.