Saha Pathanapibul Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-15 | 59.500 | 59.500 | 59.000 | 59.250 | 54.538 | 9,208 |
| 2024-07-12 | 59.750 | 60.000 | 59.000 | 60.000 | 55.228 | 17,000 |
| 2024-07-11 | 59.750 | 59.750 | 59.500 | 59.750 | 54.998 | 5,860 |
| 2024-07-10 | 60.000 | 60.000 | 59.500 | 60.000 | 55.228 | 13,501 |
| 2024-07-09 | 60.000 | 60.000 | 59.500 | 60.000 | 55.228 | 10,400 |
| 2024-07-08 | 60.000 | 60.000 | 60.000 | 60.000 | 55.228 | 6,902 |
| 2024-07-05 | 60.000 | 60.250 | 60.000 | 60.250 | 55.459 | 4,301 |
| 2024-07-04 | 60.000 | 60.250 | 60.000 | 60.250 | 55.459 | 7,102 |
| 2024-07-03 | 60.000 | 60.250 | 60.000 | 60.250 | 55.459 | 5,212 |
| 2024-07-02 | 60.250 | 60.250 | 60.250 | 60.250 | 55.459 | 613 |
| 2024-07-01 | 60.000 | 60.500 | 60.000 | 60.500 | 55.689 | 6,613 |
| 2024-06-28 | 60.500 | 60.500 | 60.000 | 60.250 | 55.459 | 1,705 |
| 2024-06-27 | 60.250 | 60.250 | 60.000 | 60.250 | 55.459 | 2,810 |
| 2024-06-26 | 60.250 | 60.250 | 59.750 | 60.000 | 55.228 | 4,085 |
| 2024-06-25 | 60.250 | 60.250 | 60.250 | 60.250 | 55.459 | 1,028 |
| 2024-06-24 | 60.250 | 60.250 | 59.750 | 60.250 | 55.459 | 8,200 |
| 2024-06-21 | 60.000 | 60.500 | 60.000 | 60.500 | 55.689 | 8,000 |
| 2024-06-20 | 60.500 | 60.500 | 59.000 | 60.000 | 55.228 | 5,900 |
| 2024-06-19 | 60.250 | 60.500 | 60.000 | 60.000 | 55.228 | 8,001 |
| 2024-06-18 | 60.500 | 60.500 | 59.750 | 60.000 | 55.228 | 11,550 |
| 2024-06-17 | 61.000 | 61.000 | 60.000 | 60.250 | 55.459 | 12,736 |
| 2024-06-14 | 61.750 | 61.750 | 60.750 | 61.000 | 56.149 | 7,508 |
| 2024-06-13 | 62.000 | 62.000 | 61.750 | 61.750 | 56.839 | 924 |
| 2024-06-12 | 61.250 | 62.000 | 61.250 | 62.000 | 57.069 | 2,402 |
| 2024-06-11 | 61.750 | 62.250 | 61.500 | 62.250 | 57.300 | 3,201 |
| 2024-06-10 | 62.500 | 62.500 | 61.750 | 62.500 | 57.530 | 3,602 |
| 2024-06-07 | 61.750 | 62.500 | 61.750 | 62.500 | 57.530 | 300 |
| 2024-06-06 | 62.250 | 62.750 | 62.250 | 62.500 | 57.530 | 2,302 |
| 2024-06-05 | 62.750 | 63.000 | 62.750 | 63.000 | 57.990 | 737 |
| 2024-06-04 | 62.750 | 63.250 | 62.000 | 62.750 | 57.760 | 6,219 |
| 2024-05-31 | 62.500 | 62.750 | 62.000 | 62.750 | 57.760 | 3,601 |
| 2024-05-30 | 62.500 | 62.500 | 62.500 | 62.500 | 57.530 | 2,000 |
| 2024-05-29 | 61.500 | 62.500 | 61.500 | 62.250 | 57.300 | 908 |
| 2024-05-28 | 61.750 | 62.500 | 61.500 | 62.000 | 57.069 | 5,300 |
| 2024-05-27 | 63.750 | 63.750 | 62.250 | 63.500 | 58.450 | 722 |
| 2024-05-24 | 62.750 | 63.250 | 62.750 | 63.250 | 58.220 | 1,108 |
| 2024-05-23 | 62.250 | 63.000 | 62.250 | 63.000 | 57.990 | 10,510 |
| 2024-05-21 | 61.750 | 62.250 | 61.750 | 62.250 | 57.300 | 4,619 |
| 2024-05-17 | 62.750 | 62.750 | 62.500 | 62.750 | 57.760 | 4,402 |
| 2024-05-16 | 62.250 | 62.750 | 62.250 | 62.750 | 57.760 | 379 |
| 2024-05-15 | 62.500 | 62.750 | 62.500 | 62.750 | 57.760 | 2,201 |
| 2024-05-14 | 62.500 | 62.750 | 61.750 | 62.750 | 57.760 | 12,941 |
| 2024-05-13 | 62.750 | 62.750 | 62.750 | 62.750 | 57.760 | 4,605 |
| 2024-05-10 | 62.250 | 62.250 | 61.750 | 62.000 | 57.069 | 2,430 |
| 2024-05-09 | 62.500 | 62.500 | 62.500 | 62.500 | 57.530 | 200 |
| 2024-05-08 | 62.250 | 62.500 | 62.250 | 62.500 | 57.530 | 800 |
| 2024-05-07 | 62.000 | 62.250 | 61.750 | 62.250 | 57.300 | 610 |
| 2024-05-03 | 61.250 | 62.000 | 61.250 | 62.000 | 57.069 | 1,202 |
| 2024-05-02 | 61.500 | 61.500 | 61.000 | 61.000 | 56.149 | 5,142 |
| 2024-04-30 | 63.000 | 63.000 | 62.250 | 63.000 | 56.659 | 1,300 |
| 2024-04-29 | 62.250 | 62.250 | 62.250 | 62.250 | 55.984 | 300 |
| 2024-04-26 | 63.000 | 63.000 | 62.750 | 62.750 | 56.434 | 806 |
| 2024-04-25 | 62.750 | 62.750 | 62.250 | 62.500 | 56.209 | 9,700 |
| 2024-04-24 | 62.250 | 62.500 | 62.250 | 62.500 | 56.209 | 2,800 |
| 2024-04-22 | 62.000 | 62.250 | 61.750 | 62.250 | 55.984 | 8,010 |
| 2024-04-19 | 61.750 | 62.000 | 61.750 | 62.000 | 55.760 | 201 |
| 2024-04-18 | 61.250 | 61.750 | 61.250 | 61.750 | 55.535 | 701 |
| 2024-04-17 | 61.500 | 62.000 | 61.250 | 61.250 | 55.085 | 5,410 |
| 2024-04-11 | 61.750 | 61.750 | 61.250 | 61.250 | 55.085 | 3,228 |
| 2024-04-10 | 61.500 | 61.750 | 61.500 | 61.750 | 55.535 | 200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 1.6000 THB |
| 2025-11-24 | 0.8000 THB |
| 2025-05-08 | 1.6000 THB |
| 2024-11-25 | 0.8000 THB |
| 2024-05-02 | 1.4000 THB |
| 2023-11-22 | 0.6000 THB |
| 2023-05-10 | 1.0000 THB |
| 2022-11-23 | 0.5000 THB |
| 2022-05-09 | 1.0000 THB |
| 2021-11-24 | 0.6000 THB |
| 2021-05-10 | 1.6000 THB |
| 2020-04-22 | 1.0000 THB |
| 2019-11-26 | 0.6000 THB |
| 2019-05-03 | 1.0000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.