Saha Pathanapibul Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-09	61.500	62.000	61.250	62.000	55.760	16,500
2024-04-05	61.750	61.750	61.250	61.500	55.310	906
2024-04-04	61.750	61.750	61.750	61.750	55.535	319,000
2024-04-03	61.500	61.500	61.250	61.500	55.310	4,400
2024-04-02	61.750	61.750	61.250	61.250	55.085	400
2024-04-01	62.000	62.000	62.000	62.000	55.760	374
2024-03-29	61.750	62.000	61.750	62.000	55.760	2,100
2024-03-28	61.500	61.750	61.500	61.750	55.535	3,300
2024-03-27	61.250	61.750	61.250	61.750	55.535	7,300
2024-03-26	61.250	61.750	61.250	61.750	55.535	2,451
2024-03-25	61.750	61.750	61.250	61.750	55.535	1,416
2024-03-22	61.250	61.500	61.250	61.500	55.310	2,701
2024-03-21	61.250	61.500	61.000	61.250	55.085	4,754
2024-03-20	61.250	61.250	61.000	61.250	55.085	4,119
2024-03-19	61.500	61.750	61.500	61.750	55.535	206
2024-03-18	61.750	61.750	61.250	61.250	55.085	527
2024-03-15	61.250	61.500	61.000	61.000	54.860	1,506
2024-03-14	61.500	61.750	61.000	61.000	54.860	2,100
2024-03-13	62.250	62.250	61.500	61.500	55.310	1,100
2024-03-12	62.000	62.250	62.000	62.000	55.760	2,400
2024-03-11	62.000	62.250	61.500	62.250	55.984	700
2024-03-08	62.500	62.500	61.500	61.500	55.310	2,005
2024-03-07	61.250	62.500	61.250	62.500	56.209	1,100
2024-03-06	62.250	62.250	61.750	62.000	55.760	3,900
2024-03-05	61.750	61.750	61.750	61.750	55.535	202,200
2024-03-04	62.500	62.500	61.500	62.000	55.760	4,101
2024-03-01	61.500	61.500	61.250	61.500	55.310	3,703
2024-02-29	61.500	61.500	61.250	61.500	55.310	1,900
2024-02-28	61.750	61.750	61.750	61.750	55.535	200
2024-02-27	61.750	61.750	61.750	61.750	55.535	210
2024-02-23	61.000	61.750	61.000	61.750	55.535	401
2024-02-22	61.750	61.750	61.000	61.000	54.860	1,003
2024-02-21	62.000	62.000	61.000	61.000	54.860	1,100
2024-02-20	61.250	62.000	61.250	62.000	55.760	1,000
2024-02-19	62.000	62.000	62.000	62.000	55.760	200
2024-02-15	61.000	62.000	61.000	62.000	55.760	1,501
2024-02-14	61.750	61.750	61.750	61.750	55.535	100
2024-02-13	61.750	61.750	61.750	61.750	55.535	103
2024-02-12	61.250	61.500	61.250	61.500	55.310	2,213
2024-02-09	61.500	61.500	61.250	61.500	55.310	5,800
2024-02-08	61.000	61.500	61.000	61.500	55.310	535
2024-02-07	61.750	61.750	61.750	61.750	55.535	105
2024-02-06	61.250	61.250	60.500	61.250	55.085	710
2024-02-05	61.000	61.250	61.000	61.250	55.085	1,100
2024-02-02	61.000	61.250	60.500	60.500	54.411	1,600
2024-02-01	61.000	61.000	61.000	61.000	54.860	281,100
2024-01-31	61.250	61.250	61.000	61.000	54.860	317,100
2024-01-30	61.000	61.000	61.000	61.000	54.860	100
2024-01-29	61.000	61.000	60.000	60.750	54.635	5,220
2024-01-26	61.250	61.500	61.250	61.500	55.310	200
2024-01-25	61.500	61.750	61.500	61.500	55.310	800
2024-01-24	61.000	61.250	61.000	61.250	55.085	171,400
2024-01-23	61.000	61.750	61.000	61.000	54.860	1,000
2024-01-19	62.000	62.000	61.250	62.000	55.760	1,017
2024-01-18	61.250	62.000	61.250	62.000	55.760	202
2024-01-17	61.250	61.750	61.250	61.750	55.535	3,000
2024-01-16	61.750	62.000	61.500	62.000	55.760	25,302
2024-01-15	61.500	62.000	61.500	61.500	55.310	3,200
2024-01-12	61.750	62.250	61.750	62.000	55.760	3,300
2024-01-11	62.250	62.500	61.750	62.000	55.760	5,200

← NewerPage 11 of 20 · 1,174 trading daysOlder →

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.