Saha Pathanapibul Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-14	58.000	58.250	57.000	57.250	54.876	15,511
2025-10-10	58.250	58.250	58.000	58.000	55.595	2,403
2025-10-09	57.750	58.000	57.750	58.000	55.595	7,200
2025-10-08	57.750	58.000	57.750	58.000	55.595	1,716
2025-10-07	57.750	58.000	57.750	58.000	55.595	349,601
2025-10-06	58.000	58.000	57.500	57.500	55.115	3,287
2025-10-03	58.000	58.000	58.000	58.000	55.595	300
2025-10-02	58.000	58.000	57.750	58.000	55.595	1,228
2025-10-01	58.000	58.000	57.750	58.000	55.595	402
2025-09-30	58.000	58.000	57.750	58.000	55.595	2,302
2025-09-29	58.250	58.250	58.000	58.000	55.595	2,901
2025-09-26	58.000	58.000	57.750	58.000	55.595	7,002
2025-09-25	57.500	58.000	57.250	57.750	55.355	3,995
2025-09-24	57.750	57.750	57.500	57.750	55.355	706
2025-09-22	58.000	58.000	57.500	57.750	55.355	11,381
2025-09-19	58.000	58.000	57.750	58.000	55.595	2,450
2025-09-18	58.000	58.000	58.000	58.000	55.595	1,875
2025-09-17	58.000	58.000	57.750	57.750	55.355	2,375
2025-09-16	57.750	58.000	57.250	58.000	55.595	8,501
2025-09-15	57.500	58.250	57.500	58.000	55.595	10,700
2025-09-12	58.000	58.000	58.000	58.000	55.595	3,030
2025-09-11	58.000	58.250	58.000	58.000	55.595	2,901
2025-09-10	58.000	58.000	57.750	58.000	55.595	2,717
2025-09-09	58.000	58.000	58.000	58.000	55.595	101
2025-09-08	57.500	58.000	57.500	58.000	55.595	1,708
2025-09-05	57.250	57.500	57.250	57.500	55.115	1,232
2025-09-04	57.500	57.500	57.500	57.500	55.115	1,711
2025-09-03	57.250	57.500	57.250	57.500	55.115	3,300
2025-09-02	57.250	57.500	57.000	57.500	55.115	3,200
2025-09-01	58.000	58.750	57.000	57.000	54.636	24,526
2025-08-29	58.000	58.000	57.750	58.000	55.595	4,901
2025-08-28	58.250	58.250	58.000	58.000	55.595	2,405
2025-08-27	58.500	58.500	58.250	58.250	55.834	3,701
2025-08-26	58.250	58.500	58.250	58.250	55.834	1,106
2025-08-25	57.750	58.000	57.750	58.000	55.595	12,700
2025-08-22	58.250	58.500	58.250	58.500	56.074	1,104
2025-08-21	58.500	58.500	58.250	58.500	56.074	2,100
2025-08-20	58.500	58.500	58.500	58.500	56.074	5,970
2025-08-19	57.750	58.500	57.500	58.500	56.074	3,553
2025-08-18	58.250	58.250	57.500	57.750	55.355	12,413
2025-08-15	58.250	58.250	58.000	58.250	55.834	5,300
2025-08-14	58.500	58.500	58.250	58.250	55.834	4,600
2025-08-13	58.250	58.500	58.000	58.500	56.074	10,503
2025-08-08	58.750	58.750	58.250	58.250	55.834	18,705
2025-08-07	58.500	58.500	58.250	58.500	56.074	1,100
2025-08-06	58.500	58.500	58.500	58.500	56.074	7,501
2025-08-05	58.500	58.500	58.500	58.500	56.074	4,425
2025-08-04	58.500	58.500	58.250	58.250	55.834	9,801
2025-08-01	58.500	58.500	58.250	58.500	56.074	4,400
2025-07-31	58.500	58.750	58.500	58.500	56.074	9,400
2025-07-30	58.500	58.500	58.250	58.500	56.074	7,000
2025-07-29	59.000	59.000	58.500	58.500	56.074	3,802
2025-07-25	58.750	58.750	58.500	58.500	56.074	1,300
2025-07-24	58.750	58.750	58.500	58.750	56.314	1,400
2025-07-23	58.500	58.500	58.500	58.500	56.074	1,100
2025-07-22	58.500	58.500	58.500	58.500	56.074	5,000
2025-07-21	58.500	58.500	58.500	58.500	56.074	2,000
2025-07-18	58.750	58.750	58.500	58.500	56.074	4,800
2025-07-17	58.500	58.750	58.250	58.500	56.074	2,105
2025-07-16	58.750	58.750	58.500	58.500	56.074	5,904

← NewerPage 5 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.