Saha Pathanapibul Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-10	58.500	59.250	58.500	59.250	55.272	19,333
2025-04-09	57.750	58.250	57.750	58.250	54.339	1,752
2025-04-08	57.750	58.250	57.500	58.250	54.339	9,855
2025-04-04	58.750	58.750	58.000	58.250	54.339	9,701
2025-04-03	59.000	59.000	58.750	59.000	55.039	4,101
2025-04-02	59.250	59.250	59.000	59.000	55.039	1,304
2025-04-01	59.250	59.250	58.750	59.000	55.039	630
2025-03-31	58.500	59.000	58.500	59.000	55.039	6,700
2025-03-28	59.000	59.000	59.000	59.000	55.039	5,900
2025-03-27	58.500	58.750	58.500	58.750	54.806	58,918
2025-03-26	58.000	58.500	58.000	58.500	54.572	77,518
2025-03-25	58.250	58.500	58.250	58.250	54.339	48,412
2025-03-24	58.000	58.500	58.000	58.000	54.106	53,356
2025-03-21	58.250	58.250	58.000	58.000	54.106	79,223
2025-03-20	58.250	58.500	58.250	58.250	54.339	31,207
2025-03-19	58.250	58.250	58.000	58.000	54.106	86,903
2025-03-18	58.000	58.000	58.000	58.000	54.106	23,702
2025-03-17	58.000	58.250	58.000	58.000	54.106	78,410
2025-03-14	58.500	58.500	58.000	58.000	54.106	47,500
2025-03-13	58.250	58.500	58.000	58.000	54.106	2,600
2025-03-12	58.000	58.000	57.500	57.750	53.873	7,103
2025-03-11	58.250	58.250	55.750	57.750	53.873	14,201
2025-03-10	59.000	59.000	53.000	58.000	54.106	21,220
2025-03-07	58.750	59.000	58.750	59.000	55.039	12,803
2025-03-06	59.000	59.250	59.000	59.000	55.039	2,200
2025-03-05	59.000	59.250	58.500	59.250	55.272	3,011
2025-03-04	59.000	59.000	58.750	59.000	55.039	829
2025-03-03	59.000	60.500	58.250	59.000	55.039	63,885
2025-02-28	58.750	58.750	58.500	58.500	54.572	11,006
2025-02-27	59.000	59.500	59.000	59.000	55.039	8,905
2025-02-26	58.500	59.000	58.000	59.000	55.039	10,207
2025-02-25	58.500	58.500	58.000	58.500	54.572	4,402
2025-02-24	58.500	58.500	58.000	58.500	54.572	2,500
2025-02-20	59.000	59.000	58.500	58.500	54.572	2,600
2025-02-19	59.250	59.250	58.750	59.250	55.272	3,102
2025-02-18	59.750	59.750	59.250	59.250	55.272	4,000
2025-02-17	58.500	59.000	58.250	58.250	54.339	36,429
2025-02-14	59.250	60.750	58.750	59.250	55.272	53,000
2025-02-13	59.000	59.250	58.500	59.250	55.272	14,800
2025-02-11	58.500	58.750	58.500	58.750	54.806	5,801
2025-02-10	59.000	59.000	58.500	58.500	54.572	22,649
2025-02-07	60.000	60.000	59.000	59.000	55.039	8,000
2025-02-06	59.500	59.500	58.500	58.500	54.572	46,400
2025-02-05	59.000	60.250	58.500	59.750	55.738	57,300
2025-02-04	58.500	58.500	58.250	58.500	54.572	6,203
2025-02-03	57.500	58.000	57.500	58.000	54.106	11,801
2025-01-31	58.250	58.250	57.500	57.500	53.640	8,760
2025-01-30	58.500	58.500	57.500	58.250	54.339	7,000
2025-01-29	58.500	58.500	57.500	58.000	54.106	43,300
2025-01-28	58.000	58.000	57.500	57.750	53.873	18,588
2025-01-27	57.500	58.000	57.500	58.000	54.106	604
2025-01-24	57.500	57.750	57.500	57.750	53.873	180,310
2025-01-23	57.750	57.750	57.500	57.500	53.640	82,900
2025-01-22	57.750	57.750	57.500	57.500	53.640	42,012
2025-01-21	57.500	57.750	57.250	57.250	53.406	42,102
2025-01-20	57.500	57.500	57.000	57.000	53.173	5,523
2025-01-17	57.750	58.250	57.500	57.500	53.640	61,953
2025-01-16	57.000	57.500	57.000	57.500	53.640	1,511
2025-01-15	57.750	57.750	57.000	57.500	53.640	5,109
2025-01-14	57.750	58.000	57.750	57.750	53.873	1,700

← NewerPage 7 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.