Saha Pathanapibul Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	57.750	58.000	57.750	57.750	56.136	1,411
2026-01-15	57.750	57.750	57.500	57.750	56.136	2,405
2026-01-14	57.750	57.750	57.500	57.500	55.893	544
2026-01-13	57.500	57.750	57.500	57.500	55.893	1,414
2026-01-12	57.750	57.750	57.500	57.500	55.893	300
2026-01-09	57.500	57.500	57.500	57.500	55.893	607
2026-01-08	57.250	57.500	57.250	57.250	55.650	4,454
2026-01-07	57.500	57.500	57.250	57.500	55.893	2,010
2026-01-06	57.250	57.500	57.250	57.500	55.893	1,504
2026-01-05	57.250	57.250	57.250	57.250	55.650	8,208
2025-12-30	57.500	57.500	57.250	57.500	55.893	1,891
2025-12-29	57.500	57.500	57.250	57.250	55.650	3,300
2025-12-25	57.750	57.750	57.500	57.500	55.893	1,215
2025-12-24	57.500	57.750	57.500	57.750	56.136	5,200
2025-12-23	57.750	57.750	57.500	57.500	55.893	2,500
2025-12-22	58.000	58.000	57.750	57.750	56.136	1,200
2025-12-19	57.500	58.000	57.500	58.000	56.379	3,601
2025-12-18	57.750	57.750	57.750	57.750	56.136	200
2025-12-17	57.750	57.750	57.750	57.750	56.136	302
2025-12-16	57.500	57.750	57.500	57.750	56.136	2,856,887
2025-12-15	57.750	57.750	57.750	57.750	56.136	300
2025-12-12	57.500	57.500	57.500	57.500	55.893	502
2025-12-11	57.750	57.750	57.500	57.500	55.893	1,002
2025-12-09	57.500	57.500	57.500	57.500	55.893	302
2025-12-08	57.500	57.500	57.500	57.500	55.893	1,400
2025-12-04	57.250	57.500	57.250	57.500	55.893	430
2025-12-02	56.750	57.000	56.750	57.000	55.407	1,900
2025-12-01	57.000	57.000	56.750	56.750	55.164	6,200
2025-11-28	57.000	57.000	57.000	57.000	55.407	500
2025-11-27	56.750	57.000	56.750	57.000	55.407	3,800
2025-11-26	57.500	57.500	57.000	57.000	55.407	2,900
2025-11-25	56.500	57.500	56.500	57.000	55.407	2,706
2025-11-24	57.250	57.250	55.000	55.000	53.463	10,800
2025-11-21	57.750	57.750	57.500	57.500	55.115	19,901
2025-11-20	57.750	57.750	57.500	57.750	55.355	6,500
2025-11-19	57.500	58.000	57.500	57.500	55.115	13,101
2025-11-18	58.000	58.000	57.500	57.750	55.355	19,409
2025-11-17	58.250	58.250	57.500	58.000	55.595	19,251
2025-11-14	58.000	58.000	57.750	58.000	55.595	810
2025-11-13	57.750	57.750	57.500	57.500	55.115	1,412
2025-11-12	58.000	58.250	57.500	58.000	55.595	5,027
2025-11-11	57.750	58.000	57.750	57.750	55.355	3,501
2025-11-10	57.250	58.000	57.250	58.000	55.595	1,624
2025-11-07	57.500	57.500	57.250	57.500	55.115	702
2025-11-06	57.750	57.750	57.500	57.500	55.115	11,801
2025-11-05	57.500	57.750	57.250	57.750	55.355	4,509
2025-11-04	57.750	58.000	57.500	57.500	55.115	3,818
2025-11-03	57.750	57.750	57.500	57.500	55.115	2,105
2025-10-31	58.000	58.000	57.500	57.500	55.115	13,817
2025-10-30	57.750	58.000	57.750	58.000	55.595	802
2025-10-29	57.750	57.750	57.750	57.750	55.355	6,212
2025-10-28	57.750	58.000	57.750	57.750	55.355	423
2025-10-27	57.750	57.750	57.750	57.750	55.355	308
2025-10-24	57.750	58.000	57.750	57.750	55.355	1,824
2025-10-22	57.750	58.000	57.750	58.000	55.595	2,200
2025-10-21	57.750	57.750	57.500	57.750	55.355	3,900
2025-10-20	57.750	58.000	57.500	57.750	55.355	3,902
2025-10-17	58.000	58.000	57.500	57.500	55.115	3,501
2025-10-16	58.000	58.000	57.500	57.750	55.355	2,135
2025-10-15	57.500	58.500	57.250	57.750	55.355	6,714

← NewerPage 4 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.