Saha Pathanapibul Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-16	58.750	58.750	58.500	58.500	56.074	5,904
2025-07-14	58.500	58.750	58.500	58.750	56.314	402
2025-07-11	59.000	59.000	58.750	58.750	56.314	600
2025-07-09	59.000	59.000	58.750	58.750	56.314	411
2025-07-08	58.500	58.500	58.500	58.500	56.074	327
2025-07-07	58.750	58.750	58.500	58.500	56.074	604
2025-07-04	58.500	59.000	58.500	59.000	56.553	1,509
2025-07-03	58.500	59.000	58.500	59.000	56.553	1,212
2025-07-02	59.000	59.000	58.750	59.000	56.553	727
2025-07-01	58.750	59.250	58.750	59.000	56.553	34,322
2025-06-30	58.750	59.000	58.750	59.000	56.553	321
2025-06-27	58.250	58.250	58.250	58.250	55.834	1,002
2025-06-26	58.500	58.500	58.250	58.250	55.834	1,216
2025-06-25	58.000	58.250	58.000	58.250	55.834	1,632
2025-06-24	59.000	59.000	57.500	58.250	55.834	3,440
2025-06-23	58.750	58.750	58.500	58.750	56.314	2,001
2025-06-20	58.750	58.750	58.250	58.750	56.314	1,400
2025-06-19	58.250	58.500	58.250	58.500	56.074	4,125
2025-06-18	58.500	58.500	58.500	58.500	56.074	310
2025-06-17	58.750	58.750	58.250	58.500	56.074	6,452
2025-06-16	58.250	58.500	58.250	58.250	55.834	4,400
2025-06-13	58.750	58.750	58.500	58.750	56.314	5,721
2025-06-12	58.750	58.750	58.500	58.750	56.314	3,800
2025-06-11	58.750	58.750	58.500	58.750	56.314	7,377
2025-06-10	59.000	59.000	58.750	58.750	56.314	208
2025-06-09	58.500	59.000	58.250	58.750	56.314	12,225
2025-06-06	59.000	59.000	58.750	59.000	56.553	431
2025-06-05	59.000	59.000	59.000	59.000	56.553	404
2025-06-04	58.500	59.000	58.500	59.000	56.553	1,411
2025-05-30	58.750	58.750	58.750	58.750	56.314	3,000
2025-05-29	58.750	58.750	58.750	58.750	56.314	9,500
2025-05-28	58.500	58.500	58.500	58.500	56.074	400
2025-05-27	59.000	59.000	58.500	58.500	56.074	1,805
2025-05-26	58.750	59.000	58.500	59.000	56.553	1,800
2025-05-23	59.000	59.000	58.750	59.000	56.553	6,210
2025-05-22	58.750	59.000	58.750	59.000	56.553	4,764
2025-05-21	59.000	59.000	58.750	59.000	56.553	521
2025-05-20	58.750	59.000	58.500	59.000	56.553	3,300
2025-05-19	58.750	58.750	58.000	58.750	56.314	2,300
2025-05-16	58.750	59.000	58.750	59.000	56.553	701
2025-05-15	59.000	59.500	59.000	59.000	56.553	3,003
2025-05-14	58.750	58.750	58.500	58.750	56.314	3,842
2025-05-13	59.000	59.000	58.750	58.750	56.314	2,256
2025-05-09	58.500	58.500	58.000	58.250	55.834	6,049
2025-05-08	59.250	59.250	58.750	58.750	56.314	2,614
2025-05-07	59.500	59.750	59.500	59.750	55.738	7,857
2025-05-06	59.500	59.750	59.500	59.750	55.738	2,500
2025-05-02	59.500	59.500	59.000	59.500	55.505	1,000
2025-04-30	59.000	59.250	59.000	59.250	55.272	2,906
2025-04-29	59.000	59.250	59.000	59.250	55.272	3,003
2025-04-28	59.000	59.750	59.000	59.250	55.272	3,902
2025-04-25	59.000	59.000	58.750	59.000	55.039	1,211
2025-04-24	58.750	59.000	58.750	59.000	55.039	1,100
2025-04-23	59.000	59.000	58.750	59.000	55.039	1,511
2025-04-22	59.250	59.250	58.750	59.000	55.039	1,700
2025-04-21	59.000	59.000	59.000	59.000	55.039	600
2025-04-18	59.500	59.500	58.000	59.000	55.039	3,300
2025-04-17	59.500	59.500	59.000	59.000	55.039	1,207
2025-04-16	59.000	59.000	59.000	59.000	55.039	3,115
2025-04-11	59.000	59.500	59.000	59.500	55.505	15,102

← NewerPage 6 of 20 · 1,174 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.