Saha Pathanapibul Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	56.500	56.500	56.500	56.500	56.500	13,800
2026-10-14	56.500	56.500	56.250	56.500	56.500	150,642
2026-10-12	56.500	56.500	56.250	56.500	56.500	2,800
2026-10-09	56.250	56.500	56.000	56.500	56.500	32,553
2026-10-08	56.250	56.250	56.250	56.250	56.250	508
2026-10-07	56.250	56.500	55.750	56.000	56.000	29,300
2026-10-06	56.250	56.500	56.250	56.500	56.500	9,983
2026-10-05	56.250	56.250	56.000	56.250	56.250	1,202
2026-10-02	56.250	56.250	56.250	56.250	56.250	172,703
2026-10-01	56.500	56.500	56.250	56.250	56.250	3,652
2026-09-30	56.500	56.500	56.250	56.250	56.250	10,200
2026-09-29	56.500	56.500	56.250	56.500	56.500	8,000
2026-09-28	56.500	56.500	56.250	56.500	56.500	12,400
2026-09-25	56.750	56.750	56.750	56.750	56.750	615
2026-09-24	56.750	56.750	56.750	56.750	56.750	101
2026-09-23	56.500	56.500	56.500	56.500	56.500	4,623
2026-09-22	56.250	56.500	56.250	56.500	56.500	12,106
2026-09-21	56.250	56.250	56.000	56.250	56.250	11,811
2026-09-18	56.500	56.500	56.250	56.250	56.250	22,170
2026-09-17	56.250	56.500	56.000	56.500	56.500	11,012
2026-09-16	56.250	56.500	56.250	56.250	56.250	9,702
2026-09-15	56.250	56.250	56.250	56.250	56.250	1,100
2026-09-14	56.250	56.500	56.250	56.250	56.250	23,908
2026-09-11	56.250	56.250	56.250	56.250	56.250	22,905
2026-09-10	56.250	56.500	56.250	56.250	56.250	19,200
2026-09-09	56.250	56.250	56.000	56.250	56.250	7,525
2026-09-08	56.250	56.250	56.000	56.250	56.250	6,503
2026-09-07	56.000	56.250	56.000	56.250	56.250	9,702
2026-09-04	56.000	56.250	56.000	56.250	56.250	2,005
2026-09-03	56.250	56.250	56.000	56.250	56.250	38,211
2026-09-02	56.250	56.250	56.000	56.000	56.000	46,912
2026-09-01	56.000	56.250	56.000	56.000	56.000	18,321
2026-08-31	56.000	56.500	56.000	56.250	56.250	36,206
2026-08-28	56.000	56.250	56.000	56.000	56.000	11,953
2026-08-27	56.000	56.250	56.000	56.000	56.000	15,907
2026-08-26	56.250	56.250	56.000	56.250	56.250	23,158
2026-08-25	56.000	56.250	56.000	56.250	56.250	8,900
2026-08-24	56.000	56.250	56.000	56.250	56.250	38,626
2026-08-21	56.250	56.250	56.000	56.250	56.250	31,901
2026-08-20	55.750	56.250	55.750	56.250	56.250	29,912
2026-08-19	56.250	56.250	56.000	56.250	56.250	22,315
2026-08-18	56.250	56.250	56.250	56.250	56.250	30,069
2026-08-17	57.000	57.000	56.000	56.000	56.000	11,502
2026-08-14	56.250	56.250	56.000	56.000	56.000	24,120
2026-08-13	56.000	56.000	55.750	56.000	56.000	23,581
2026-08-11	56.000	56.000	56.000	56.000	56.000	6,922
2026-08-10	56.250	56.250	55.750	56.000	56.000	15,505
2026-08-07	56.250	56.250	55.750	56.000	56.000	23,518
2026-08-06	55.750	56.250	55.750	56.000	56.000	16,910
2026-08-05	55.750	56.000	55.750	56.000	56.000	14,306
2026-08-04	55.750	56.500	55.500	56.000	56.000	73,813
2026-08-03	55.500	55.500	55.500	55.500	55.500	8,265
2026-07-31	55.500	55.500	55.250	55.500	55.500	26,879
2026-07-30	55.500	55.500	55.250	55.500	55.500	68,207
2026-07-27	55.500	55.750	55.250	55.750	55.750	7,419
2026-07-24	55.500	55.500	55.250	55.500	55.500	7,112
2026-07-23	55.250	55.500	55.250	55.500	55.500	20,800
2026-07-22	55.750	56.000	55.500	55.500	55.500	44,617
2026-07-21	55.500	55.750	55.500	55.500	55.500	25,032
2026-07-20	55.500	55.750	55.250	55.500	55.500	15,123

Page 1 of 1 · 60 trading days

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.