Saha Pathanapibul Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	55.500	55.750	55.500	55.500	55.500	17,411
2026-07-16	55.750	55.750	55.250	55.500	55.500	21,139
2026-07-15	55.750	56.000	55.500	55.500	55.500	17,963
2026-07-14	55.500	55.500	55.250	55.500	55.500	14,808
2026-07-13	55.500	55.500	55.250	55.500	55.500	20,874
2026-07-10	55.500	55.500	55.000	55.250	55.250	31,916
2026-07-09	55.500	55.750	55.000	55.500	55.500	16,125
2026-07-08	55.500	55.750	55.500	55.500	55.500	3,807
2026-07-07	55.500	55.500	55.250	55.500	55.500	3,200
2026-07-06	55.250	55.500	55.250	55.500	55.500	9,945
2026-07-03	55.500	55.500	55.500	55.500	55.500	164,348
2026-07-02	55.500	55.500	55.000	55.500	55.500	12,257
2026-07-01	55.500	55.500	55.500	55.500	55.500	2,904
2026-06-30	55.250	55.750	55.250	55.500	55.500	7,515
2026-06-29	55.750	55.750	55.500	55.500	55.500	3,522
2026-06-26	55.250	55.500	55.250	55.250	55.250	4,210
2026-06-25	56.000	56.000	55.250	55.500	55.500	10,515
2026-06-24	55.500	55.500	55.250	55.500	55.500	11,020
2026-06-23	55.250	55.500	55.250	55.500	55.500	5,402
2026-06-22	55.250	55.500	55.250	55.500	55.500	5,213
2026-06-19	55.250	55.500	55.250	55.500	55.500	1,000
2026-06-18	55.250	55.250	55.250	55.250	55.250	400
2026-06-17	55.250	55.250	55.000	55.250	55.250	22,205
2026-06-16	55.250	55.250	55.000	55.250	55.250	6,911
2026-06-15	55.000	55.500	54.750	55.000	55.000	7,809
2026-06-12	55.500	55.500	55.000	55.000	55.000	12,200
2026-06-11	55.250	55.500	55.250	55.500	55.500	2,301
2026-06-10	55.750	55.750	55.500	55.500	55.500	1,200
2026-06-09	55.500	56.500	55.250	56.000	56.000	6,725
2026-06-08	55.250	55.500	55.000	55.000	55.000	2,412
2026-06-05	55.500	55.500	55.000	55.250	55.250	16,611
2026-06-04	55.500	55.500	55.000	55.500	55.500	2,582
2026-06-02	55.500	55.500	55.250	55.500	55.500	6,316
2026-05-29	55.500	55.500	55.000	55.500	55.500	4,308
2026-05-28	55.000	56.750	55.000	55.500	55.500	28,302
2026-05-27	55.250	55.250	54.750	54.750	54.750	7,255
2026-05-26	55.250	55.250	55.000	55.250	55.250	8,985
2026-05-25	55.000	55.250	55.000	55.250	55.250	12,802
2026-05-22	55.000	55.250	55.000	55.250	55.250	6,361
2026-05-21	55.250	55.250	55.000	55.250	55.250	7,802
2026-05-20	55.250	55.250	54.750	55.250	55.250	24,210
2026-05-18	55.500	55.500	55.000	55.250	55.250	2,520
2026-05-15	55.250	55.500	55.250	55.500	55.500	7,670
2026-05-14	55.500	55.500	55.250	55.500	55.500	6,326
2026-05-13	55.500	55.500	55.500	55.500	55.500	23,426
2026-05-12	55.500	55.750	55.250	55.500	55.500	8,557
2026-05-11	55.250	55.500	55.250	55.500	55.500	15,876
2026-05-08	55.250	55.750	55.250	55.750	55.750	17,101
2026-05-07	55.000	56.500	55.000	56.000	56.000	23,302
2026-05-06	57.000	57.250	57.000	57.250	55.650	12,918
2026-05-05	57.250	57.500	57.000	57.000	55.407	8,977
2026-04-30	56.750	57.250	56.750	57.000	55.407	4,100
2026-04-29	57.000	57.000	56.750	57.000	55.407	5,286
2026-04-28	57.000	57.000	57.000	57.000	55.407	5,350
2026-04-27	57.000	57.000	56.750	57.000	55.407	2,601
2026-04-24	56.750	56.750	56.500	56.500	54.921	1,900
2026-04-23	56.250	56.500	56.250	56.500	54.921	2,200
2026-04-22	56.500	56.750	56.250	56.750	55.164	6,900
2026-04-21	56.500	56.750	56.500	56.750	55.164	13,540
2026-04-20	56.250	56.500	56.250	56.500	54.921	3,100

← NewerPage 2 of 2 · 120 trading days

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.