Saha Pathanapibul Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-10	62.500	62.500	61.750	62.250	55.984	810
2024-01-09	62.750	62.750	61.500	62.500	56.209	3,700
2024-01-08	65.250	65.250	62.250	62.750	56.434	12,400
2024-01-05	61.750	62.250	61.750	62.250	55.984	400
2024-01-04	62.000	62.000	61.750	61.750	55.535	200
2024-01-02	62.000	62.250	61.750	62.250	55.984	400
2023-12-28	61.750	62.500	61.750	62.000	55.760	7,511
2023-12-27	62.000	62.000	61.750	62.000	55.760	7,500
2023-12-26	62.000	62.250	62.000	62.250	55.984	3,904
2023-12-25	62.000	62.500	62.000	62.500	56.209	5,304
2023-12-22	62.000	62.000	62.000	62.000	55.760	4,204
2023-12-21	62.000	62.000	61.500	62.000	55.760	9,921
2023-12-20	62.000	62.000	61.750	61.750	55.535	4,801
2023-12-19	61.500	62.250	61.500	62.250	55.984	4,526
2023-12-18	61.750	62.000	61.500	62.000	55.760	5,625
2023-12-15	62.000	62.000	61.750	61.750	55.535	5,201
2023-12-14	62.500	62.500	62.000	62.000	55.760	5,611
2023-12-13	62.000	62.000	61.750	62.000	55.760	4,611
2023-12-12	62.000	62.000	61.750	61.750	55.535	4,506
2023-12-08	62.000	62.000	62.000	62.000	55.760	6,200
2023-12-07	62.000	62.000	61.250	62.000	55.760	6,406
2023-12-06	60.750	62.250	60.750	62.250	55.984	5,105
2023-12-04	61.000	62.250	61.000	62.250	55.984	4,300
2023-11-30	62.000	62.000	62.000	62.000	55.760	1,000
2023-11-28	62.000	62.000	62.000	62.000	55.760	1,100
2023-11-24	61.750	62.250	61.250	62.250	55.984	1,063
2023-11-23	62.000	62.000	61.750	61.750	55.535	5,100
2023-11-22	61.750	61.750	61.750	61.750	55.535	1,000
2023-11-21	62.000	62.250	61.750	62.000	55.220	9,400
2023-11-20	62.250	62.250	61.250	62.000	55.220	1,300
2023-11-17	62.000	62.250	62.000	62.250	55.443	6,120
2023-11-16	62.000	62.000	62.000	62.000	55.220	100
2023-11-15	62.000	62.000	61.750	61.750	54.997	2,026
2023-11-14	61.250	61.250	61.000	61.250	54.552	1,200
2023-11-13	62.000	62.000	62.000	62.000	55.220	300
2023-11-10	61.000	61.500	61.000	61.500	54.775	3,002
2023-11-09	61.500	61.500	61.000	61.000	54.329	11,600
2023-11-08	61.250	61.500	61.250	61.500	54.775	5,501
2023-11-07	61.500	61.500	61.250	61.500	54.775	7,500
2023-11-06	61.750	61.750	61.500	61.750	54.997	4,200
2023-11-03	61.750	62.000	61.250	62.000	55.220	5,900
2023-11-02	61.750	62.000	61.750	61.750	54.997	2,505
2023-11-01	62.000	62.000	62.000	62.000	55.220	300
2023-10-31	61.750	62.250	61.750	62.000	55.220	3,281
2023-10-30	62.250	62.250	61.750	62.250	55.443	1,402
2023-10-27	61.500	62.250	61.500	62.250	55.443	5,200
2023-10-26	62.000	62.000	61.500	62.000	55.220	15,700
2023-10-25	61.500	62.000	61.500	62.000	55.220	601
2023-10-24	61.750	61.750	61.250	61.750	54.997	16,600
2023-10-19	62.000	62.250	61.750	61.750	54.997	11,900
2023-10-18	62.000	62.250	62.000	62.250	55.443	6,100
2023-10-17	62.000	62.000	62.000	62.000	55.220	2,610
2023-10-16	62.250	62.250	61.500	62.000	55.220	43,300
2023-10-12	62.250	62.250	62.250	62.250	55.443	400
2023-10-11	62.000	62.000	62.000	62.000	55.220	1,900
2023-10-10	62.000	62.500	62.000	62.000	55.220	119,800
2023-10-09	62.000	62.000	61.500	62.000	55.220	52,015
2023-10-06	62.000	62.250	61.000	62.000	55.220	202,600
2023-10-05	61.500	61.750	61.500	61.750	54.997	81,100
2023-10-04	62.000	62.000	61.750	61.750	54.997	52,900

← NewerPage 12 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.