Saha Pathanapibul Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	62.500	65.500	62.500	65.500	56.998	3,000
2022-09-16	65.000	65.000	64.500	64.500	56.128	6,900
2022-09-15	65.500	65.500	64.750	64.750	56.345	600
2022-09-14	65.500	65.500	65.500	65.500	56.998	19,600
2022-09-13	65.750	65.750	65.000	65.000	56.563	2,300
2022-09-12	66.000	66.000	64.750	65.500	56.998	3,901
2022-09-09	65.750	66.500	65.750	66.500	57.868	25,038
2022-09-08	66.000	66.000	65.000	65.000	56.563	1,812
2022-09-07	66.250	66.250	66.000	66.000	57.433	2,500
2022-09-06	66.250	66.250	66.250	66.250	57.651	1,000
2022-09-05	66.250	66.500	65.500	66.250	57.651	1,900
2022-09-02	66.000	66.250	66.000	66.250	57.651	800
2022-09-01	66.750	66.750	66.750	66.750	58.086	2,118
2022-08-31	66.500	67.750	66.500	66.750	58.086	300
2022-08-29	68.000	68.000	68.000	68.000	59.173	100
2022-08-26	67.500	68.000	67.500	68.000	59.173	800
2022-08-24	65.500	66.250	65.500	66.250	57.651	200
2022-08-23	67.000	68.250	67.000	68.250	59.391	914
2022-08-22	64.250	66.250	64.250	66.000	57.433	314
2022-08-19	68.250	68.250	68.000	68.000	59.173	300
2022-08-17	68.500	68.500	68.500	68.500	59.609	300
2022-08-16	79.750	79.750	65.750	67.750	58.956	2,700
2022-08-15	50.000	65.500	50.000	65.500	56.998	1,500
2022-08-11	66.500	66.500	65.500	65.500	56.998	200
2022-08-08	66.500	66.500	66.500	66.500	57.868	4,402
2022-08-05	67.500	67.500	67.500	67.500	58.738	500
2022-08-04	68.750	68.750	68.750	68.750	59.826	100
2022-08-03	66.500	68.250	66.500	67.000	58.303	900
2022-08-01	67.000	67.000	67.000	67.000	58.303	8,000
2022-07-26	67.000	67.250	67.000	67.250	58.521	1,200
2022-07-25	67.000	67.000	67.000	67.000	58.303	736
2022-07-21	68.000	68.000	68.000	68.000	59.173	609
2022-07-20	68.250	68.250	68.250	68.250	59.391	301
2022-07-19	66.500	68.500	66.500	68.500	59.609	2,100
2022-07-18	68.250	68.250	68.250	68.250	59.391	100
2022-07-15	67.000	68.250	66.500	68.250	59.391	600
2022-07-14	67.000	68.000	67.000	68.000	59.173	400
2022-07-12	68.000	68.000	67.750	68.000	59.173	800
2022-07-11	68.000	68.000	67.750	68.000	59.173	300
2022-07-08	68.000	68.000	68.000	68.000	59.173	126
2022-07-06	68.500	68.750	66.500	68.750	59.826	2,000
2022-07-05	69.000	69.000	68.500	68.500	59.609	3,901
2022-07-04	69.000	69.000	68.500	68.500	59.609	2,001
2022-07-01	69.000	69.000	68.500	69.000	60.044	2,000
2022-06-30	69.250	69.250	69.000	69.000	60.044	800
2022-06-29	68.750	69.000	68.750	69.000	60.044	4,800
2022-06-28	69.000	69.250	68.750	69.250	60.261	4,900
2022-06-27	68.750	69.000	68.750	69.000	60.044	4,920
2022-06-24	68.500	68.750	68.500	68.750	59.826	10,300
2022-06-23	68.750	68.750	68.750	68.750	59.826	5,208
2022-06-22	68.500	68.750	68.500	68.750	59.826	4,600
2022-06-21	68.500	68.750	68.500	68.750	59.826	4,811
2022-06-20	68.250	68.500	68.250	68.500	59.609	6,900
2022-06-17	68.500	68.500	68.250	68.250	59.391	4,900
2022-06-16	68.000	68.750	67.750	68.750	59.826	4,713
2022-06-15	68.000	68.500	68.000	68.500	59.609	5,701
2022-06-14	68.250	68.250	66.500	68.250	59.391	15,700
2022-06-13	69.000	69.000	68.000	68.750	59.826	6,619
2022-06-10	68.500	69.250	68.500	69.250	60.261	8,705
2022-06-09	69.750	69.750	68.000	68.250	59.391	6,130

← NewerPage 17 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.