Saha Pathanapibul Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	62.750	62.750	62.750	62.750	55.028	300
2023-03-22	63.250	63.250	62.750	62.750	55.028	1,620
2023-03-21	62.750	63.000	62.750	63.000	55.247	400
2023-03-20	63.500	63.500	63.000	63.000	55.247	600
2023-03-17	63.000	63.250	63.000	63.250	55.467	200
2023-03-16	63.000	63.500	63.000	63.500	55.686	501
2023-03-15	63.500	63.750	63.000	63.750	55.905	1,700
2023-03-14	63.250	63.500	63.000	63.500	55.686	1,401
2023-03-13	63.750	63.750	63.500	63.500	55.686	401
2023-03-10	63.750	63.750	63.500	63.500	55.686	600
2023-03-09	63.500	63.750	63.500	63.750	55.905	300
2023-03-07	63.750	63.750	63.750	63.750	55.905	125
2023-03-03	63.500	63.500	63.250	63.500	55.686	2,002
2023-03-02	63.500	63.500	63.500	63.500	55.686	605
2023-03-01	63.750	63.750	63.500	63.750	55.905	1,912
2023-02-28	63.500	63.500	63.500	63.500	55.686	100
2023-02-27	63.750	63.750	63.500	63.500	55.686	730
2023-02-24	63.750	63.750	63.500	63.750	55.905	400
2023-02-22	63.500	63.750	63.250	63.750	55.905	1,039
2023-02-21	63.500	63.500	63.500	63.500	55.686	502
2023-02-20	63.750	63.750	63.500	63.500	55.686	205
2023-02-17	63.000	63.750	63.000	63.750	55.905	800
2023-02-15	63.000	63.500	63.000	63.500	55.686	300
2023-02-14	63.000	63.250	63.000	63.250	55.467	1,400
2023-02-13	62.750	63.000	62.000	63.000	55.247	2,200
2023-02-10	64.000	64.000	61.000	62.750	55.028	7,901
2023-02-09	64.000	64.250	63.750	64.250	56.344	700
2023-02-08	64.250	64.250	63.750	64.250	56.344	640
2023-02-07	64.250	64.250	64.250	64.250	56.344	101
2023-02-06	64.250	64.250	64.000	64.250	56.344	1,300
2023-02-03	64.500	64.750	64.250	64.500	56.563	800
2023-02-02	64.250	64.500	64.000	64.500	56.563	401
2023-02-01	64.500	64.750	64.250	64.750	56.782	1,400
2023-01-31	64.500	64.750	64.500	64.750	56.782	1,300
2023-01-30	65.000	65.000	65.000	65.000	57.001	101
2023-01-27	64.750	65.000	64.500	65.000	57.001	1,100
2023-01-26	64.500	65.000	64.500	65.000	57.001	600
2023-01-25	64.750	65.000	64.750	65.000	57.001	1,400
2023-01-24	65.000	65.000	65.000	65.000	57.001	100
2023-01-23	64.750	64.750	64.750	64.750	56.782	105
2023-01-20	64.750	65.000	64.750	65.000	57.001	303
2023-01-19	65.000	65.000	64.750	64.750	56.782	806
2023-01-18	65.000	65.000	65.000	65.000	57.001	200
2023-01-17	65.000	65.250	65.000	65.250	57.221	1,106
2023-01-16	65.000	65.500	65.000	65.500	57.440	600
2023-01-13	65.250	65.500	65.250	65.500	57.440	700
2023-01-11	65.250	65.750	65.000	65.500	57.440	2,900
2023-01-10	65.000	65.000	65.000	65.000	57.001	600
2023-01-09	65.500	65.500	65.500	65.500	57.440	300
2023-01-06	65.250	65.500	65.250	65.250	57.221	1,100
2023-01-05	65.250	65.500	65.250	65.500	57.440	301
2023-01-04	65.250	65.250	64.750	65.250	57.221	700
2023-01-03	65.000	65.250	65.000	65.250	57.221	901
2022-12-30	65.500	65.500	65.500	65.500	57.440	1,001
2022-12-29	65.500	65.500	65.500	65.500	57.440	102
2022-12-28	65.500	65.500	65.000	65.250	57.221	1,700
2022-12-27	65.500	65.500	65.000	65.500	57.440	55,206
2022-12-26	65.250	65.250	65.000	65.250	57.221	1,000
2022-12-23	64.750	65.000	64.750	65.000	57.001	900
2022-12-22	64.500	64.500	64.500	64.500	56.563	100

← NewerPage 15 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.