Saha Pathanapibul Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	68.500	70.000	68.500	69.500	60.479	13,105
2022-06-07	69.000	69.000	68.250	68.500	59.609	5,400
2022-06-06	69.250	70.000	69.250	69.750	60.696	6,600
2022-06-02	68.500	69.000	68.500	69.000	60.044	551
2022-06-01	70.500	70.500	69.000	69.000	60.044	5,721
2022-05-31	68.750	70.000	68.750	70.000	60.914	151,910
2022-05-30	68.500	69.000	68.500	68.750	59.826	95,525
2022-05-27	68.500	68.750	68.500	68.500	59.609	116,405
2022-05-26	69.250	69.250	68.500	68.500	59.609	81,478
2022-05-25	69.250	69.250	68.750	69.000	60.044	134,703
2022-05-24	69.250	69.250	68.750	69.250	60.261	32,411
2022-05-23	68.000	69.250	68.000	69.250	60.261	24,100
2022-05-20	66.750	68.250	66.750	68.250	59.391	16,800
2022-05-19	67.000	68.500	66.500	67.000	58.303	6,700
2022-05-18	65.750	66.500	64.500	66.500	57.868	18,400
2022-05-17	64.750	65.500	64.500	64.750	56.345	8,000
2022-05-13	64.500	64.750	64.500	64.500	56.128	6,000
2022-05-12	64.750	64.750	64.500	64.500	56.128	4,200
2022-05-11	64.500	65.000	64.500	65.000	56.563	2,000
2022-05-10	64.000	64.750	64.000	64.750	56.345	4,600
2022-05-09	65.500	66.250	65.000	65.000	56.563	6,900
2022-05-06	67.750	69.000	67.500	67.500	57.868	22,200
2022-05-05	66.500	68.000	66.000	68.000	58.297	1,400
2022-05-03	64.250	66.500	64.250	66.500	57.011	15,700
2022-04-29	64.500	65.000	63.500	64.250	55.082	38,400
2022-04-28	69.250	69.500	67.000	67.000	57.439	7,200
2022-04-27	70.000	70.250	69.000	70.000	60.011	4,100
2022-04-26	70.000	70.000	70.000	70.000	60.011	900
2022-04-25	70.000	70.250	70.000	70.000	60.011	3,200
2022-04-22	70.500	70.500	70.000	70.000	60.011	3,800
2022-04-21	70.500	70.500	70.500	70.500	60.440	1,800
2022-04-20	70.750	70.750	70.500	70.500	60.440	700
2022-04-19	70.500	70.750	70.500	70.750	60.654	1,700
2022-04-18	70.750	71.000	70.250	70.500	60.440	7,400
2022-04-12	70.750	71.000	70.500	71.000	60.869	64,200
2022-04-11	70.750	70.750	70.500	70.750	60.654	120,600
2022-04-08	70.750	70.750	70.500	70.750	60.654	12,100
2022-04-07	71.000	71.000	70.000	70.750	60.654	62,500
2022-04-05	70.000	70.750	69.500	70.750	60.654	97,100
2022-04-04	70.000	70.000	69.500	69.500	59.583	37,100
2022-04-01	69.500	69.750	69.000	69.750	59.797	14,600
2022-03-31	69.250	69.500	68.750	69.500	59.583	14,800
2022-03-30	68.250	69.000	68.250	69.000	59.154	6,100
2022-03-29	68.000	68.250	67.500	68.250	58.511	37,000
2022-03-28	67.500	68.250	67.500	68.250	58.511	5,000
2022-03-25	67.500	67.750	67.250	67.750	58.082	13,000
2022-03-24	66.750	67.500	66.750	67.500	57.868	8,501
2022-03-23	67.250	67.500	67.250	67.500	57.868	12,051
2022-03-22	67.000	67.250	66.750	67.250	57.654	13,300
2022-03-21	66.750	67.000	66.500	67.000	57.439	16,200
2022-03-18	65.750	66.000	65.250	66.000	56.582	34,400
2022-03-17	66.250	66.250	65.500	65.500	56.154	12,100
2022-03-16	65.250	65.750	65.250	65.250	55.939	9,700
2022-03-15	65.500	65.500	65.000	65.500	56.154	22,900
2022-03-14	64.500	65.500	64.500	65.500	56.154	24,800
2022-03-11	64.000	64.500	63.750	64.500	55.296	116,700
2022-03-10	64.000	64.500	64.000	64.500	55.296	5,600
2022-03-09	63.500	64.000	63.250	64.000	54.868	23,000
2022-03-08	63.500	63.500	63.250	63.500	54.439	17,200
2022-03-07	63.500	63.750	63.250	63.500	54.439	19,500

← NewerPage 18 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.