Saha Pathanapibul Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	62.750	63.250	62.750	63.250	56.333	350
2023-07-05	63.000	63.000	62.750	63.000	56.111	740
2023-07-04	63.000	63.000	63.000	63.000	56.111	200
2023-07-03	63.250	63.250	63.000	63.250	56.333	5,600
2023-06-30	63.000	63.250	63.000	63.250	56.333	300
2023-06-28	63.000	63.250	63.000	63.250	56.333	500
2023-06-27	62.750	63.000	62.750	63.000	56.111	300
2023-06-26	63.000	63.250	62.000	63.250	56.333	1,600
2023-06-23	63.500	63.500	63.500	63.500	56.556	201
2023-06-22	63.250	63.250	63.250	63.250	56.333	400
2023-06-21	63.500	63.500	63.000	63.250	56.333	1,100
2023-06-20	63.000	63.500	62.750	63.500	56.556	600
2023-06-19	63.000	63.000	62.750	63.000	56.111	302
2023-06-16	63.000	63.500	62.750	63.500	56.556	1,450
2023-06-15	63.000	63.250	62.750	63.250	56.333	1,613
2023-06-14	63.250	63.250	63.250	63.250	56.333	304
2023-06-13	63.250	63.250	63.000	63.250	56.333	2,452
2023-06-12	63.000	63.250	63.000	63.000	56.111	1,700
2023-06-09	63.250	63.500	62.750	63.250	56.333	1,700
2023-06-08	63.250	63.250	63.250	63.250	56.333	400
2023-06-07	63.500	63.500	63.000	63.250	56.333	900
2023-06-06	63.000	64.000	63.000	64.000	57.001	1,200
2023-06-02	61.500	63.000	61.500	62.500	55.665	36,826
2023-06-01	64.000	64.500	63.000	64.500	57.447	2,530
2023-05-31	64.500	64.750	64.250	64.750	57.669	713
2023-05-30	64.750	65.000	64.750	64.750	57.669	1,352
2023-05-29	65.250	65.250	65.000	65.000	57.892	401
2023-05-26	65.500	65.500	65.000	65.000	57.892	1,001
2023-05-25	65.500	65.500	65.250	65.500	58.337	1,501
2023-05-24	65.500	65.500	65.000	65.500	58.337	500
2023-05-23	65.250	65.250	65.250	65.250	58.115	6,902
2023-05-22	65.000	66.750	65.000	65.250	58.115	10,501
2023-05-19	65.500	65.500	65.500	65.500	58.337	810
2023-05-18	65.000	65.250	64.500	65.250	58.115	2,802
2023-05-17	64.500	64.750	64.500	64.750	57.669	600
2023-05-16	64.500	64.500	64.250	64.500	57.447	1,315
2023-05-15	64.500	64.750	64.250	64.250	57.224	902
2023-05-12	64.250	64.500	64.250	64.500	57.447	200
2023-05-10	64.000	64.000	63.750	64.000	57.001	1,100
2023-05-09	64.750	65.250	64.250	65.000	57.001	4,902
2023-05-08	64.500	65.000	64.500	65.000	57.001	800
2023-05-03	63.750	64.250	63.750	64.250	56.344	1,707
2023-04-27	63.750	63.750	63.750	63.750	55.905	100
2023-04-26	63.000	63.750	63.000	63.750	55.905	1,101
2023-04-25	63.500	63.750	63.500	63.750	55.905	200
2023-04-21	63.000	63.750	63.000	63.750	55.905	900
2023-04-20	63.500	63.500	63.250	63.250	55.467	1,000
2023-04-19	63.500	63.500	63.500	63.500	55.686	200
2023-04-18	62.500	63.500	62.500	63.250	55.467	1,201
2023-04-11	63.000	63.000	62.750	63.000	55.247	400
2023-04-07	63.000	63.000	63.000	63.000	55.247	600
2023-04-05	62.750	63.000	62.250	63.000	55.247	401
2023-04-04	62.500	63.000	62.500	63.000	55.247	1,700
2023-04-03	62.500	63.000	62.500	63.000	55.247	1,200
2023-03-31	62.750	62.750	62.250	62.750	55.028	633,636
2023-03-30	62.500	62.750	62.000	62.750	55.028	3,500
2023-03-29	62.750	62.750	62.750	62.750	55.028	103
2023-03-28	62.750	63.000	62.750	62.750	55.028	1,240
2023-03-27	62.750	63.000	62.750	63.000	55.247	500
2023-03-24	63.000	63.000	63.000	63.000	55.247	820

← NewerPage 14 of 20 · 1,175 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.