Saha Pathanapibul Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 62.250 | 62.500 | 62.250 | 62.500 | 53.582 | 8,400 |
| 2021-12-01 | 61.500 | 62.000 | 61.500 | 62.000 | 53.153 | 3,100 |
| 2021-11-30 | 62.250 | 62.750 | 61.750 | 61.750 | 52.939 | 10,600 |
| 2021-11-29 | 63.000 | 63.000 | 62.250 | 62.500 | 53.582 | 4,200 |
| 2021-11-26 | 63.500 | 63.500 | 62.000 | 62.500 | 53.582 | 4,200 |
| 2021-11-25 | 62.000 | 62.000 | 61.750 | 61.750 | 52.939 | 500 |
| 2021-11-24 | 61.500 | 62.000 | 61.500 | 62.000 | 53.153 | 3,000 |
| 2021-11-23 | 62.000 | 62.500 | 62.000 | 62.000 | 52.639 | 7,000 |
| 2021-11-22 | 62.250 | 62.750 | 62.000 | 62.000 | 52.639 | 15,100 |
| 2021-11-19 | 63.500 | 63.500 | 62.000 | 62.000 | 52.639 | 26,600 |
| 2021-11-18 | 63.500 | 63.750 | 63.250 | 63.500 | 53.912 | 36,600 |
| 2021-11-17 | 63.250 | 63.750 | 63.250 | 63.750 | 54.124 | 5,400 |
| 2021-11-16 | 63.500 | 64.000 | 63.000 | 63.500 | 53.912 | 29,400 |
| 2021-11-15 | 63.250 | 63.500 | 62.500 | 63.250 | 53.700 | 20,500 |
| 2021-11-12 | 61.000 | 63.750 | 61.000 | 63.000 | 53.488 | 76,100 |
| 2021-11-11 | 60.000 | 60.750 | 60.000 | 60.750 | 51.577 | 10,900 |
| 2021-11-10 | 59.750 | 60.250 | 59.750 | 60.000 | 50.941 | 20,200 |
| 2021-11-09 | 59.500 | 60.250 | 59.500 | 60.000 | 50.941 | 2,400 |
| 2021-11-08 | 60.000 | 60.000 | 59.250 | 59.250 | 50.304 | 15,600 |
| 2021-11-05 | 59.750 | 60.000 | 59.750 | 60.000 | 50.941 | 1,000 |
| 2021-11-04 | 60.000 | 60.000 | 60.000 | 60.000 | 50.941 | 3,400 |
| 2021-11-03 | 60.000 | 60.250 | 60.000 | 60.000 | 50.941 | 3,700 |
| 2021-11-02 | 60.250 | 60.750 | 59.500 | 59.750 | 50.728 | 11,800 |
| 2021-11-01 | 60.250 | 60.500 | 60.000 | 60.000 | 50.941 | 4,900 |
| 2021-10-29 | 60.500 | 60.500 | 60.250 | 60.250 | 51.153 | 2,700 |
| 2021-10-28 | 60.250 | 60.750 | 60.250 | 60.500 | 51.365 | 25,900 |
| 2021-10-27 | 60.250 | 60.500 | 60.250 | 60.250 | 51.153 | 2,100 |
| 2021-10-26 | 60.500 | 60.500 | 60.250 | 60.250 | 51.153 | 10,800 |
| 2021-10-25 | 60.500 | 60.750 | 60.000 | 60.250 | 51.153 | 16,000 |
| 2021-10-21 | 60.750 | 60.750 | 60.250 | 60.250 | 51.153 | 2,400 |
| 2021-10-20 | 60.750 | 60.750 | 60.750 | 60.750 | 51.577 | 1,500 |
| 2021-10-19 | 61.250 | 61.250 | 60.750 | 60.750 | 51.577 | 7,300 |
| 2021-10-18 | 61.000 | 61.500 | 61.000 | 61.250 | 52.002 | 8,700 |
| 2021-10-15 | 60.750 | 61.000 | 60.500 | 61.000 | 51.790 | 1,600 |
| 2021-10-14 | 61.250 | 61.250 | 60.500 | 61.000 | 51.790 | 900 |
← NewerPage 20 of 20 · 1,175 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.