Saha Pathanapibul Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-11	58.750	58.750	58.500	58.750	54.078	4,704
2024-10-10	58.500	58.750	58.250	58.750	54.078	7,120
2024-10-09	58.750	58.750	58.500	58.750	54.078	8,560
2024-10-08	58.750	58.750	58.500	58.750	54.078	11,777
2024-10-07	59.000	59.500	58.500	58.750	54.078	10,700
2024-10-04	59.250	59.250	58.750	58.750	54.078	1,601
2024-10-03	58.750	60.250	58.750	59.000	54.308	27,513
2024-10-02	59.500	59.500	58.500	58.750	54.078	43,901
2024-10-01	59.250	59.500	59.000	59.500	54.768	14,602
2024-09-30	59.250	59.500	58.750	59.250	54.538	5,501
2024-09-27	59.250	59.750	59.250	59.750	54.998	11,615
2024-09-26	59.500	59.500	59.250	59.250	54.538	7,551
2024-09-25	59.750	59.750	59.500	59.500	54.768	6,436
2024-09-24	59.500	60.000	59.500	60.000	55.228	6,539
2024-09-23	59.750	59.750	59.500	59.500	54.768	5,006
2024-09-20	59.750	60.000	59.750	60.000	55.228	3,200
2024-09-19	59.750	60.000	59.500	60.000	55.228	12,320
2024-09-18	59.750	59.750	59.500	59.750	54.998	14,102
2024-09-17	59.750	59.750	59.500	59.750	54.998	14,809
2024-09-16	60.000	60.000	59.500	59.750	54.998	127,201
2024-09-13	60.000	60.000	59.750	60.000	55.228	6,322
2024-09-12	60.000	60.250	59.500	60.250	55.459	7,000
2024-09-11	60.500	60.500	59.750	60.250	55.459	7,459
2024-09-10	60.250	60.250	60.000	60.250	55.459	15,142
2024-09-09	60.250	60.500	60.000	60.000	55.228	2,401
2024-09-06	60.250	60.250	59.500	60.250	55.459	9,601
2024-09-05	60.000	60.250	59.750	60.250	55.459	13,406
2024-09-04	59.750	60.250	59.500	60.250	55.459	9,626
2024-09-03	60.500	60.500	60.250	60.250	55.459	4,000
2024-09-02	60.500	61.000	60.500	60.500	55.689	8,200
2024-08-30	60.500	61.000	60.500	60.750	55.919	10,301
2024-08-29	60.500	61.250	60.500	61.250	56.379	400
2024-08-28	61.500	61.500	61.250	61.250	56.379	2,101
2024-08-27	60.750	61.250	60.500	61.250	56.379	6,900
2024-08-26	61.000	61.000	60.250	61.000	56.149	10,620
2024-08-23	60.750	61.000	60.750	61.000	56.149	1,700
2024-08-22	60.750	61.000	60.750	60.750	55.919	16,200
2024-08-21	60.750	61.500	60.250	61.000	56.149	7,200
2024-08-20	61.000	61.000	60.250	60.750	55.919	26,500
2024-08-19	61.250	61.250	60.000	60.750	55.919	27,360
2024-08-16	59.750	60.500	59.750	60.000	55.228	50,300
2024-08-15	59.500	59.750	59.250	59.500	54.768	23,801
2024-08-14	59.000	59.000	58.750	59.000	54.308	2,100
2024-08-13	59.000	59.250	58.500	58.750	54.078	19,000
2024-08-09	58.500	58.750	58.250	58.750	54.078	6,100
2024-08-08	58.250	58.750	57.750	58.500	53.848	6,011
2024-08-07	58.000	59.000	58.000	58.250	53.618	16,567
2024-08-06	59.000	59.000	58.750	58.750	54.078	4,000
2024-08-05	58.500	59.000	58.500	58.750	54.078	3,799
2024-08-02	59.250	59.500	59.000	59.500	54.768	2,200
2024-08-01	59.500	59.500	59.250	59.500	54.768	5,401
2024-07-31	59.000	59.250	59.000	59.250	54.538	5,500
2024-07-30	59.000	59.500	59.000	59.000	54.308	2,266
2024-07-26	59.250	59.250	59.000	59.250	54.538	5,213
2024-07-24	59.250	59.250	58.500	59.250	54.538	3,322
2024-07-23	59.500	59.500	59.250	59.250	54.538	17,003
2024-07-19	59.500	59.500	59.500	59.500	54.768	1,402
2024-07-18	59.250	59.500	59.000	59.500	54.768	17,512
2024-07-17	59.250	59.500	59.250	59.500	54.768	3,805
2024-07-16	59.250	59.250	59.250	59.250	54.538	11,500

← NewerPage 9 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.