Saha Pathanapibul Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	64.000	64.000	63.750	64.000	54.868	6,600
2022-03-03	63.000	63.750	62.500	63.750	54.653	16,500
2022-03-02	63.500	63.750	63.000	63.000	54.010	12,900
2022-03-01	62.000	63.250	62.000	63.250	54.225	1,700
2022-02-28	63.000	63.000	61.500	62.250	53.367	8,400
2022-02-25	62.000	62.500	62.000	62.500	53.582	300
2022-02-24	62.000	62.750	62.000	62.250	53.367	5,700
2022-02-23	63.500	63.500	63.000	63.000	54.010	700
2022-02-22	63.750	63.750	63.750	63.750	54.653	500
2022-02-21	64.000	64.000	63.750	63.750	54.653	800
2022-02-18	64.750	64.750	63.500	63.750	54.653	1,000
2022-02-17	64.000	64.500	64.000	64.250	55.082	1,700
2022-02-14	64.000	64.000	64.000	64.000	54.868	700
2022-02-11	63.000	64.000	63.000	64.000	54.868	600
2022-02-10	63.750	64.250	63.250	63.750	54.653	3,400
2022-02-09	63.500	64.250	63.500	64.000	54.868	900
2022-02-08	64.000	64.000	63.500	64.000	54.868	1,900
2022-02-07	63.500	64.000	63.500	64.000	54.868	4,100
2022-02-04	63.500	63.750	63.500	63.750	54.653	2,700
2022-02-03	64.000	64.000	63.750	63.750	54.653	1,600
2022-02-02	64.000	64.000	64.000	64.000	54.868	2,600
2022-02-01	64.750	64.750	64.000	64.500	55.296	3,800
2022-01-31	64.750	64.750	64.750	64.750	55.511	500
2022-01-28	64.000	64.750	64.000	64.750	55.511	2,500
2022-01-27	65.500	65.500	64.000	64.500	55.296	4,100
2022-01-26	64.750	65.750	64.500	65.750	56.368	34,900
2022-01-25	65.000	65.000	64.500	64.750	55.511	26,500
2022-01-24	65.000	65.250	64.750	65.250	55.939	23,100
2022-01-21	65.250	65.250	65.000	65.000	55.725	53,000
2022-01-20	65.250	65.250	64.500	65.250	55.939	3,100
2022-01-19	65.000	65.000	64.000	65.000	55.725	25,400
2022-01-18	64.500	64.750	64.500	64.500	55.296	15,700
2022-01-17	64.750	64.750	64.500	64.500	55.296	5,200
2022-01-14	64.250	64.500	63.750	64.500	55.296	500
2022-01-13	64.500	64.500	64.250	64.250	55.082	200
2022-01-12	64.250	64.250	64.000	64.000	54.868	1,900
2022-01-11	63.750	64.000	63.750	64.000	54.868	2,300
2022-01-10	64.000	64.250	63.750	64.250	55.082	2,500
2022-01-07	64.000	64.000	63.750	63.750	54.653	8,600
2022-01-06	63.750	64.000	63.500	64.000	54.868	2,000
2022-01-05	63.500	64.000	63.500	64.000	54.868	18,600
2022-01-04	63.500	63.750	63.250	63.500	54.439	26,400
2021-12-30	63.500	63.750	63.500	63.750	54.653	4,200
2021-12-29	63.750	63.750	63.250	63.500	54.439	8,700
2021-12-28	64.500	64.500	63.250	63.250	54.225	5,500
2021-12-27	63.500	64.250	63.500	63.750	54.653	800
2021-12-24	63.500	63.500	63.000	63.000	54.010	21,100
2021-12-23	63.500	63.500	63.250	63.500	54.439	8,400
2021-12-22	62.750	63.750	62.750	63.750	54.653	32,300
2021-12-21	62.500	63.250	62.500	63.250	54.225	12,200
2021-12-20	63.000	63.250	63.000	63.000	54.010	14,500
2021-12-17	63.000	63.250	62.750	63.250	54.225	28,100
2021-12-16	63.250	63.250	63.250	63.250	54.225	400
2021-12-15	63.000	63.250	63.000	63.250	54.225	4,700
2021-12-14	63.250	63.250	63.000	63.250	54.225	2,700
2021-12-13	63.250	63.250	63.000	63.250	54.225	12,400
2021-12-09	63.250	63.250	63.000	63.250	54.225	3,500
2021-12-08	62.750	63.500	62.750	63.250	54.225	51,700
2021-12-07	62.500	63.000	62.500	63.000	54.010	6,700
2021-12-03	62.500	62.750	62.500	62.750	53.796	10,300

← NewerPage 19 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.