Saha Pathanapibul Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	64.750	64.750	64.500	64.750	56.782	1,903
2022-12-20	63.750	64.500	63.750	64.500	56.563	3,202
2022-12-19	63.000	64.000	63.000	64.000	56.124	4,302
2022-12-16	62.500	63.250	62.500	63.250	55.467	1,500
2022-12-15	61.750	62.500	61.750	62.500	54.809	21,813
2022-12-14	64.000	64.000	61.000	61.750	54.151	16,301
2022-12-13	64.000	64.000	63.750	63.750	55.905	1,413
2022-12-09	64.000	64.000	64.000	64.000	56.124	501
2022-12-08	64.000	64.000	64.000	64.000	56.124	1,100
2022-12-07	63.750	64.000	63.750	64.000	56.124	218
2022-12-06	64.000	64.000	63.500	64.000	56.124	700
2022-12-02	63.750	64.000	63.750	64.000	56.124	407
2022-12-01	65.000	65.000	63.750	63.750	55.905	9,000
2022-11-30	65.000	65.000	65.000	65.000	57.001	102
2022-11-29	64.000	64.750	64.000	64.750	56.782	803
2022-11-28	64.250	64.250	62.500	63.500	55.686	8,438
2022-11-25	64.250	65.000	64.250	65.000	57.001	600
2022-11-24	64.500	64.500	64.500	64.500	56.563	1,100
2022-11-23	65.000	65.000	65.000	65.000	57.001	100
2022-11-22	64.750	65.000	64.500	65.000	56.563	903
2022-11-21	65.000	65.000	65.000	65.000	56.563	5,100
2022-11-18	64.750	65.000	64.750	65.000	56.563	1,600
2022-11-17	65.000	65.000	65.000	65.000	56.563	100
2022-11-16	65.000	65.000	64.500	65.000	56.563	21,103
2022-11-15	64.750	65.000	64.750	64.750	56.345	6,334
2022-11-14	65.250	65.250	64.500	65.000	56.563	2,756
2022-11-11	65.000	65.000	65.000	65.000	56.563	2,100
2022-11-10	64.750	64.750	64.750	64.750	56.345	106
2022-11-09	65.250	65.250	65.000	65.250	56.780	2,316
2022-11-08	64.750	65.000	64.750	65.000	56.563	800
2022-11-07	64.750	64.750	64.750	64.750	56.345	500
2022-11-04	65.000	65.000	65.000	65.000	56.563	200
2022-11-03	64.500	65.000	64.500	65.000	56.563	4,100
2022-11-01	65.000	65.000	65.000	65.000	56.563	800
2022-10-31	63.000	65.250	63.000	65.250	56.780	510
2022-10-28	65.250	65.250	65.250	65.250	56.780	360
2022-10-27	64.000	65.250	64.000	65.250	56.780	300
2022-10-26	63.750	65.000	63.500	65.000	56.563	406
2022-10-25	65.250	65.250	65.250	65.250	56.780	101
2022-10-21	65.250	65.250	65.250	65.250	56.780	900
2022-10-20	65.000	65.250	64.500	65.250	56.780	640
2022-10-18	64.500	65.000	64.500	65.000	56.563	200
2022-10-17	64.000	64.500	64.000	64.500	56.128	710
2022-10-12	64.000	64.000	63.500	63.750	55.475	500
2022-10-11	63.500	64.000	63.000	63.250	55.040	7,600
2022-10-10	64.000	64.250	63.500	64.000	55.693	900
2022-10-07	63.500	64.500	63.500	64.500	56.128	700
2022-10-06	65.000	65.250	63.500	64.750	56.345	6,800
2022-10-05	65.000	65.000	65.000	65.000	56.563	400
2022-10-04	65.250	65.250	65.250	65.250	56.780	100
2022-10-03	63.750	64.750	63.750	64.750	56.345	500
2022-09-30	64.000	64.500	64.000	64.500	56.128	700
2022-09-29	64.750	65.000	64.750	65.000	56.563	600
2022-09-28	63.500	65.000	63.000	65.000	56.563	2,503
2022-09-27	64.000	64.500	64.000	64.500	56.128	1,701
2022-09-26	64.000	64.000	63.000	64.000	55.693	8,200
2022-09-23	64.750	64.750	63.750	64.000	55.693	2,501
2022-09-22	63.500	65.000	63.500	65.000	56.563	3,001
2022-09-21	65.000	66.250	64.250	66.250	57.651	1,001
2022-09-20	64.000	64.750	64.000	64.750	56.345	4,702

← NewerPage 16 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.