Saha Pathanapibul Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	61.500	62.000	61.500	61.750	54.997	113,100
2023-10-02	62.250	62.250	61.750	62.000	55.220	2,306
2023-09-29	61.750	62.250	61.750	62.250	55.443	61,500
2023-09-28	61.750	62.250	61.500	62.000	55.220	116,005
2023-09-27	61.750	62.250	61.500	62.000	55.220	48,300
2023-09-26	62.000	62.500	61.750	61.750	54.997	78,500
2023-09-25	61.750	61.750	61.750	61.750	54.997	2,500
2023-09-22	62.250	62.500	62.000	62.000	55.220	48,600
2023-09-21	62.000	62.500	61.750	62.000	55.220	72,405
2023-09-20	62.000	62.250	61.500	61.750	54.997	21,100
2023-09-19	62.250	62.250	62.000	62.250	55.443	60,005
2023-09-18	62.750	62.750	61.750	62.000	55.220	57,200
2023-09-15	62.250	62.750	62.250	62.250	55.443	68,500
2023-09-14	62.250	62.250	61.750	62.000	55.220	57,600
2023-09-13	62.000	62.250	62.000	62.250	55.443	64,100
2023-09-12	62.500	62.500	62.000	62.000	55.220	70,652
2023-09-11	62.250	62.250	62.000	62.250	55.443	46,201
2023-09-08	62.500	62.500	62.000	62.500	55.665	52,000
2023-09-07	62.000	62.500	61.500	62.500	55.665	41,929
2023-09-06	62.500	62.750	62.000	62.250	55.443	39,300
2023-09-05	62.250	62.500	62.250	62.500	55.665	43,300
2023-09-04	62.250	62.250	62.250	62.250	55.443	45,300
2023-09-01	62.750	62.750	62.000	62.500	55.665	68,629
2023-08-31	62.500	63.000	61.500	62.500	55.665	84,602
2023-08-30	62.500	62.500	62.000	62.000	55.220	78,251
2023-08-29	62.500	62.500	62.000	62.500	55.665	71,233
2023-08-28	62.750	63.000	62.000	62.500	55.665	59,551
2023-08-25	60.750	63.000	60.750	62.500	55.665	15,602
2023-08-24	61.000	61.000	60.250	60.500	53.884	13,502
2023-08-23	61.250	61.250	60.750	60.750	54.107	17,466
2023-08-22	61.000	61.250	60.750	61.000	54.329	7,900
2023-08-21	61.750	61.750	61.000	61.000	54.329	7,132
2023-08-18	62.000	62.500	61.500	62.500	55.665	4,900
2023-08-17	61.750	62.750	61.750	62.000	55.220	4,700
2023-08-16	63.250	63.250	61.000	61.750	54.997	28,341
2023-08-15	63.500	63.500	63.500	63.500	56.556	500
2023-08-11	63.500	63.500	63.500	63.500	56.556	127
2023-08-10	63.250	63.250	63.250	63.250	56.333	530
2023-08-09	63.250	63.250	63.000	63.250	56.333	400
2023-08-08	63.000	63.500	63.000	63.250	56.333	1,450
2023-08-07	63.500	63.500	63.500	63.500	56.556	100
2023-08-04	63.500	63.500	63.000	63.250	56.333	2,980
2023-08-03	63.250	63.250	63.250	63.250	56.333	808
2023-08-02	63.250	63.250	63.250	63.250	56.333	100
2023-07-31	63.500	63.500	62.750	63.250	56.333	1,542
2023-07-27	63.250	63.500	63.000	63.500	56.556	701
2023-07-26	63.000	63.500	63.000	63.500	56.556	2,000
2023-07-25	63.000	63.250	63.000	63.250	56.333	500
2023-07-24	63.000	63.250	63.000	63.250	56.333	905
2023-07-21	63.250	63.500	63.250	63.500	56.556	8,200
2023-07-20	63.000	63.250	62.500	63.250	56.333	3,252
2023-07-19	63.000	63.250	63.000	63.250	56.333	600
2023-07-18	63.250	63.250	63.250	63.250	56.333	150
2023-07-17	63.250	63.250	63.000	63.000	56.111	701
2023-07-14	63.250	63.250	63.250	63.250	56.333	600
2023-07-13	63.500	63.500	63.250	63.250	56.333	301
2023-07-12	63.250	63.500	63.250	63.500	56.556	320
2023-07-11	63.000	63.250	63.000	63.250	56.333	302
2023-07-10	62.750	63.000	62.750	63.000	56.111	701
2023-07-06	62.750	63.250	62.750	63.250	56.333	350

← NewerPage 13 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.