Saha Pathanapibul Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	56.500	56.500	56.250	56.250	54.678	3,200
2026-04-16	56.750	56.750	56.250	56.250	54.678	4,402
2026-04-10	56.250	56.250	56.250	56.250	54.678	3,100
2026-04-09	56.000	56.250	56.000	56.250	54.678	410
2026-04-08	56.250	56.500	56.000	56.250	54.678	3,502
2026-04-07	57.250	57.250	56.000	56.000	54.435	8,910
2026-04-03	55.250	55.250	55.000	55.250	53.706	6,902
2026-04-02	55.250	55.250	55.250	55.250	53.706	3,907
2026-04-01	55.500	55.500	55.500	55.500	53.949	1,563
2026-03-31	55.250	55.250	55.000	55.250	53.706	4,648
2026-03-30	55.000	55.250	55.000	55.000	53.463	2,436
2026-03-27	55.250	55.250	54.750	54.750	53.220	21,006
2026-03-26	55.250	55.500	55.250	55.250	53.706	5,800
2026-03-25	55.250	55.500	55.000	55.500	53.949	17,602
2026-03-24	55.500	55.500	55.000	55.250	53.706	13,902
2026-03-23	55.500	55.750	55.000	55.250	53.706	27,602
2026-03-20	56.000	56.000	55.750	55.750	54.192	23,800
2026-03-19	56.000	56.000	55.750	56.000	54.435	2,901
2026-03-18	56.500	56.500	56.000	56.000	54.435	2,314
2026-03-17	55.750	56.000	55.750	56.000	54.435	4,700
2026-03-16	55.750	56.000	55.750	55.750	54.192	42,505
2026-03-13	56.000	56.000	55.750	56.000	54.435	48,404
2026-03-12	56.500	56.500	56.250	56.250	54.678	24,251
2026-03-11	56.750	56.750	56.500	56.500	54.921	12,613
2026-03-10	56.500	56.750	56.250	56.750	55.164	8,901
2026-03-09	56.750	56.750	56.000	56.500	54.921	12,431
2026-03-06	56.750	57.000	56.750	56.750	55.164	12,284
2026-03-05	56.750	57.000	56.500	57.000	55.407	8,916
2026-03-04	57.250	57.250	56.250	56.500	54.921	23,022
2026-03-02	57.250	57.250	57.000	57.000	55.407	9,802
2026-02-27	57.250	57.500	57.000	57.250	55.650	18,603
2026-02-26	57.250	57.500	57.250	57.250	55.650	6,402
2026-02-25	57.250	57.500	57.000	57.500	55.893	13,974
2026-02-24	57.500	57.750	56.000	57.500	55.893	27,220
2026-02-23	57.500	57.750	57.500	57.500	55.893	6,391
2026-02-20	57.500	57.750	57.500	57.750	56.136	4,101
2026-02-19	57.750	58.250	57.500	57.500	55.893	12,202
2026-02-18	57.500	57.500	57.250	57.500	55.893	35,852
2026-02-17	57.000	57.250	57.000	57.250	55.650	18,624
2026-02-16	57.250	57.250	57.000	57.000	55.407	12,501
2026-02-13	57.000	57.250	57.000	57.250	55.650	4,102
2026-02-12	57.250	57.250	57.000	57.250	55.650	2,402
2026-02-11	57.750	57.750	57.250	57.250	55.650	2,528
2026-02-10	57.250	57.750	57.250	57.750	56.136	3,261
2026-02-09	57.250	57.250	57.000	57.250	55.650	1,307
2026-02-06	57.000	57.500	57.000	57.000	55.407	5,401
2026-02-05	57.000	57.250	57.000	57.250	55.650	6,304
2026-02-04	57.250	57.250	57.250	57.250	55.650	4,905
2026-02-03	57.500	57.500	57.250	57.250	55.650	1,000
2026-02-02	57.000	57.250	57.000	57.000	55.407	6,590
2026-01-30	57.250	57.250	57.250	57.250	55.650	1,421
2026-01-29	57.250	57.500	57.250	57.500	55.893	9,103
2026-01-28	57.000	57.500	57.000	57.500	55.893	3,701
2026-01-27	57.500	57.500	57.500	57.500	55.893	1,500
2026-01-26	57.500	57.500	57.500	57.500	55.893	1,000
2026-01-23	57.500	57.500	57.500	57.500	55.893	3,001
2026-01-22	57.750	58.000	57.750	57.750	56.136	1,200
2026-01-21	58.000	58.000	57.250	57.750	56.136	6,500
2026-01-20	57.750	57.750	57.500	57.750	56.136	1,706
2026-01-19	57.750	57.750	57.750	57.750	56.136	2,001

← NewerPage 3 of 20 · 1,173 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.