Saha Pathanapibul Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-13	57.750	58.000	57.750	57.750	53.873	1,441
2025-01-10	57.750	57.750	57.250	57.500	53.640	3,537
2025-01-09	57.750	57.750	57.250	57.250	53.406	4,515
2025-01-08	57.750	57.750	57.500	57.750	53.873	1,610
2025-01-07	58.000	58.000	57.750	57.750	53.873	5,340
2025-01-06	57.750	58.000	57.750	58.000	54.106	1,400
2025-01-03	58.000	58.000	57.500	58.000	54.106	1,110
2025-01-02	59.000	59.000	58.000	58.000	54.106	3,743
2024-12-30	58.750	58.750	58.750	58.750	54.806	729
2024-12-27	58.500	58.750	58.250	58.500	54.572	1,005
2024-12-26	58.750	59.000	58.250	58.250	54.339	951
2024-12-25	58.500	59.250	58.500	58.500	54.572	1,326
2024-12-24	57.500	57.750	57.500	57.750	53.873	1,600
2024-12-23	57.500	57.750	57.250	57.500	53.640	4,423
2024-12-20	57.500	57.750	57.000	57.750	53.873	7,600
2024-12-19	58.000	58.250	57.750	58.250	54.339	1,200
2024-12-18	58.250	58.250	57.750	58.250	54.339	2,455
2024-12-17	58.500	58.500	58.500	58.500	54.572	200
2024-12-16	58.500	58.750	58.250	58.750	54.806	1,067
2024-12-13	58.750	59.000	58.250	58.250	54.339	6,659
2024-12-12	58.750	59.000	58.750	58.750	54.806	2,300
2024-12-11	58.500	58.500	58.500	58.500	54.572	100
2024-12-09	58.750	58.750	58.000	58.250	54.339	8,602
2024-12-06	58.500	58.750	58.500	58.500	54.572	1,221
2024-12-04	58.750	59.250	58.500	58.750	54.806	9,572
2024-12-03	59.500	59.500	59.250	59.500	55.505	8,500
2024-12-02	58.250	59.000	58.250	59.000	55.039	28,800
2024-11-29	59.250	59.500	58.250	59.000	55.039	3,021
2024-11-28	59.000	59.000	59.000	59.000	55.039	205
2024-11-27	58.500	59.000	58.250	59.000	55.039	1,004
2024-11-26	59.000	59.000	58.500	58.500	54.572	22,001
2024-11-25	59.500	59.500	57.750	59.000	55.039	5,568
2024-11-22	60.250	60.250	60.000	60.250	55.459	18,805
2024-11-21	60.500	60.500	59.500	60.000	55.228	11,253
2024-11-20	60.500	60.500	60.000	60.000	55.228	11,783
2024-11-19	60.250	60.750	59.750	60.750	55.919	41,917
2024-11-18	59.000	60.000	59.000	60.000	55.228	37,265
2024-11-15	58.250	59.250	58.250	59.000	54.308	78,200
2024-11-14	58.250	58.250	58.000	58.250	53.618	32,908
2024-11-13	57.750	58.000	57.750	58.000	53.388	12,204
2024-11-12	57.750	58.000	57.750	57.750	53.157	6,126
2024-11-11	58.000	58.000	57.750	58.000	53.388	16,305
2024-11-08	57.750	58.000	57.750	58.000	53.388	7,101
2024-11-07	58.000	58.000	57.750	57.750	53.157	3,601
2024-11-06	58.000	58.000	57.750	57.750	53.157	4,624
2024-11-05	58.000	58.250	57.750	58.250	53.618	5,111
2024-11-04	58.000	58.250	57.750	58.000	53.388	24,019
2024-11-01	58.250	58.250	57.750	58.000	53.388	9,378
2024-10-31	57.750	58.000	57.750	58.000	53.388	14,800
2024-10-30	58.000	58.000	57.500	57.500	52.927	50,490
2024-10-29	58.250	58.250	58.000	58.000	53.388	7,620
2024-10-28	58.250	58.500	58.250	58.500	53.848	2,306
2024-10-25	58.000	58.250	58.000	58.250	53.618	5,311
2024-10-24	58.250	58.500	58.000	58.000	53.388	4,823
2024-10-22	58.500	58.750	58.250	58.250	53.618	7,810
2024-10-21	58.500	58.500	58.500	58.500	53.848	1,843
2024-10-18	58.250	58.250	58.250	58.250	53.618	3,102
2024-10-17	58.500	58.500	57.750	58.250	53.618	511,754
2024-10-16	58.250	58.250	58.000	58.250	53.618	8,901
2024-10-15	58.250	58.500	58.000	58.250	53.618	12,420

← NewerPage 8 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.