SPCOM80 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.640 | 3.640 | 3.580 | 3.620 | 3.609 | 11,372 |
| 2026-07-23 | 3.720 | 3.720 | 3.660 | 3.700 | 3.689 | 6,213 |
| 2026-07-22 | 3.720 | 3.760 | 3.720 | 3.720 | 3.709 | 2,029 |
| 2026-07-21 | 3.760 | 3.780 | 3.700 | 3.780 | 3.769 | 13,240 |
| 2026-07-20 | 3.760 | 3.800 | 3.720 | 3.800 | 3.788 | 11,748 |
| 2026-07-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.788 | 238 |
| 2026-07-16 | 3.780 | 3.820 | 3.780 | 3.820 | 3.808 | 10,698 |
| 2026-07-15 | 3.700 | 3.780 | 3.680 | 3.780 | 3.769 | 776 |
| 2026-07-14 | 3.740 | 3.780 | 3.700 | 3.700 | 3.689 | 4,969 |
| 2026-07-13 | 3.680 | 3.920 | 3.680 | 3.760 | 3.749 | 20,245 |
| 2026-07-10 | 3.660 | 3.740 | 3.620 | 3.740 | 3.729 | 78,649 |
| 2026-07-09 | 3.700 | 3.740 | 3.660 | 3.740 | 3.729 | 1,519 |
| 2026-07-08 | 3.660 | 3.740 | 3.660 | 3.700 | 3.689 | 63,722 |
| 2026-07-07 | 3.660 | 3.660 | 3.640 | 3.660 | 3.649 | 103 |
| 2026-07-06 | 3.680 | 3.680 | 3.600 | 3.680 | 3.669 | 99 |
| 2026-07-03 | 3.640 | 3.660 | 3.600 | 3.660 | 3.649 | 39,059 |
| 2026-07-02 | 3.580 | 3.700 | 3.580 | 3.680 | 3.669 | 36,024 |
| 2026-07-01 | 3.580 | 3.620 | 3.540 | 3.580 | 3.569 | 83,188 |
| 2026-06-30 | 3.580 | 3.640 | 3.560 | 3.620 | 3.609 | 2,030 |
| 2026-06-29 | 3.560 | 3.580 | 3.560 | 3.580 | 3.569 | 7,155 |
| 2026-06-26 | 3.560 | 3.580 | 3.520 | 3.540 | 3.529 | 23,088 |
| 2026-06-25 | 3.580 | 3.600 | 3.540 | 3.560 | 3.549 | 6,855 |
| 2026-06-24 | 3.540 | 3.600 | 3.540 | 3.580 | 3.569 | 1,231 |
| 2026-06-23 | 3.560 | 3.580 | 3.500 | 3.540 | 3.529 | 2,430 |
| 2026-06-22 | 3.580 | 3.600 | 3.540 | 3.600 | 3.589 | 4,640 |
| 2026-06-19 | 3.600 | 3.620 | 3.560 | 3.600 | 3.577 | 6,700 |
| 2026-06-18 | 3.660 | 3.660 | 3.600 | 3.620 | 3.597 | 5,425 |
| 2026-06-17 | 3.660 | 3.700 | 3.640 | 3.700 | 3.677 | 20,379 |
| 2026-06-16 | 3.660 | 3.720 | 3.640 | 3.700 | 3.677 | 3,013 |
| 2026-06-15 | 3.680 | 3.720 | 3.640 | 3.700 | 3.677 | 52,544 |
| 2026-06-12 | 3.720 | 3.760 | 3.640 | 3.740 | 3.717 | 13,023 |
| 2026-06-11 | 3.700 | 3.720 | 3.680 | 3.720 | 3.697 | 402 |
| 2026-06-10 | 3.680 | 3.720 | 3.660 | 3.660 | 3.637 | 23,175 |
| 2026-06-09 | 3.700 | 3.700 | 3.620 | 3.660 | 3.637 | 3,067 |
| 2026-06-08 | 3.680 | 3.720 | 3.660 | 3.720 | 3.697 | 2,520 |
| 2026-06-05 | 3.680 | 3.740 | 3.680 | 3.700 | 3.677 | 40,295 |
| 2026-06-04 | 3.760 | 3.780 | 3.680 | 3.760 | 3.736 | 297,096 |
| 2026-06-03 | 3.860 | 3.860 | 3.860 | 3.860 | 3.836 | 0 |
| 2026-06-02 | 3.760 | 3.860 | 3.740 | 3.860 | 3.836 | 52,370 |
| 2026-06-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.796 | 0 |
| 2026-05-29 | 3.800 | 3.820 | 3.800 | 3.820 | 3.796 | 19,781 |
| 2026-05-28 | 3.840 | 3.840 | 3.840 | 3.840 | 3.816 | 25,267 |
| 2026-05-27 | 3.780 | 3.800 | 3.760 | 3.760 | 3.736 | 202 |
| 2026-05-26 | 3.740 | 3.840 | 3.740 | 3.840 | 3.816 | 37 |
| 2026-05-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.756 | 50 |
| 2026-05-22 | 3.780 | 3.820 | 3.760 | 3.760 | 3.736 | 4,402 |
| 2026-05-21 | 3.800 | 3.800 | 3.740 | 3.740 | 3.717 | 41 |
| 2026-05-20 | 3.820 | 3.820 | 3.800 | 3.800 | 3.776 | 139 |
| 2026-05-19 | 3.740 | 3.820 | 3.740 | 3.820 | 3.796 | 7,213 |
| 2026-05-18 | 3.820 | 3.820 | 3.780 | 3.780 | 3.756 | 3,330 |
| 2026-05-15 | 3.800 | 3.820 | 3.800 | 3.820 | 3.796 | 1,561 |
| 2026-05-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.776 | 60 |
| 2026-05-13 | 3.780 | 3.800 | 3.700 | 3.800 | 3.776 | 5,427 |
| 2026-05-12 | 3.760 | 3.780 | 3.740 | 3.780 | 3.756 | 1,198 |
| 2026-05-11 | 3.760 | 3.760 | 3.760 | 3.760 | 3.736 | 10 |
| 2026-05-08 | 3.720 | 3.800 | 3.720 | 3.740 | 3.717 | 235 |
| 2026-05-07 | 3.820 | 3.820 | 3.800 | 3.800 | 3.776 | 31 |
| 2026-05-06 | 3.780 | 3.780 | 3.780 | 3.780 | 3.756 | 207 |
| 2026-05-05 | 3.760 | 3.760 | 3.760 | 3.760 | 3.736 | 0 |
| 2026-05-04 | 3.760 | 3.760 | 3.760 | 3.760 | 3.736 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.0116 THB |
| 2026-06-22 | 0.0117 THB |
| 2026-03-23 | 0.0117 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.