SPCOM80 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3.760 | 3.760 | 3.760 | 3.760 | 3.736 | 0 |
| 2026-04-30 | 3.760 | 3.800 | 3.760 | 3.760 | 3.736 | 20,971 |
| 2026-04-29 | 3.760 | 3.820 | 3.740 | 3.760 | 3.736 | 1,825 |
| 2026-04-28 | 3.760 | 3.800 | 3.740 | 3.740 | 3.717 | 2,771 |
| 2026-04-27 | 3.820 | 3.820 | 3.580 | 3.800 | 3.776 | 13,483 |
| 2026-04-24 | 3.820 | 3.860 | 3.780 | 3.860 | 3.836 | 847 |
| 2026-04-23 | 3.820 | 3.820 | 3.780 | 3.820 | 3.796 | 121,989 |
| 2026-04-22 | 3.820 | 3.840 | 3.800 | 3.840 | 3.816 | 92,923 |
| 2026-04-21 | 3.820 | 3.860 | 3.800 | 3.860 | 3.836 | 4,008 |
| 2026-04-20 | 3.780 | 3.860 | 3.780 | 3.820 | 3.796 | 15,533 |
| 2026-04-17 | 3.800 | 3.840 | 3.780 | 3.820 | 3.796 | 1,408 |
| 2026-04-16 | 3.680 | 3.800 | 3.680 | 3.780 | 3.756 | 119 |
| 2026-04-10 | 3.640 | 3.720 | 3.640 | 3.720 | 3.697 | 5,692 |
| 2026-04-09 | 3.660 | 3.700 | 3.640 | 3.680 | 3.657 | 58 |
| 2026-04-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.677 | 66 |
| 2026-04-07 | 3.680 | 3.680 | 3.620 | 3.660 | 3.637 | 138 |
| 2026-04-03 | 3.600 | 3.780 | 3.600 | 3.720 | 3.697 | 1,106 |
| 2026-04-02 | 3.620 | 3.620 | 3.600 | 3.600 | 3.577 | 672 |
| 2026-04-01 | 3.580 | 3.700 | 3.580 | 3.620 | 3.597 | 19,825 |
| 2026-03-31 | 3.540 | 3.620 | 3.520 | 3.560 | 3.538 | 948 |
| 2026-03-30 | 3.600 | 3.600 | 3.500 | 3.540 | 3.518 | 10,154 |
| 2026-03-27 | 3.640 | 3.640 | 3.600 | 3.620 | 3.597 | 5,773 |
| 2026-03-26 | 3.680 | 3.700 | 3.620 | 3.660 | 3.637 | 6,026 |
| 2026-03-25 | 3.660 | 3.700 | 3.640 | 3.700 | 3.677 | 1,143 |
| 2026-03-24 | 3.640 | 3.720 | 3.640 | 3.700 | 3.677 | 1,238 |
| 2026-03-23 | 3.700 | 3.720 | 3.660 | 3.680 | 3.657 | 130 |
| 2026-03-20 | 3.760 | 3.760 | 3.680 | 3.760 | 3.725 | 7,620 |
| 2026-03-19 | 3.760 | 3.780 | 3.760 | 3.780 | 3.745 | 30 |
| 2026-03-18 | 3.760 | 3.780 | 3.760 | 3.780 | 3.745 | 137 |
| 2026-03-17 | 3.740 | 3.740 | 3.740 | 3.740 | 3.705 | 7 |
| 2026-03-16 | 3.720 | 3.780 | 3.700 | 3.720 | 3.685 | 3,304 |
| 2026-03-13 | 3.760 | 3.760 | 3.700 | 3.760 | 3.725 | 12,155 |
| 2026-03-12 | 3.700 | 3.740 | 3.700 | 3.740 | 3.705 | 2,708 |
| 2026-03-11 | 3.740 | 3.760 | 3.740 | 3.740 | 3.705 | 12,005 |
| 2026-03-10 | 3.740 | 3.760 | 3.700 | 3.700 | 3.665 | 664 |
| 2026-03-09 | 3.740 | 3.760 | 3.660 | 3.740 | 3.705 | 3,591 |
| 2026-03-06 | 3.760 | 3.820 | 3.760 | 3.820 | 3.784 | 1,284 |
| 2026-03-05 | 3.780 | 3.780 | 3.780 | 3.780 | 3.745 | 5 |
| 2026-03-04 | 3.660 | 3.780 | 3.660 | 3.680 | 3.646 | 9,581 |
| 2026-03-02 | 3.620 | 3.640 | 3.600 | 3.640 | 3.606 | 4,383 |
| 2026-02-27 | 3.620 | 3.640 | 3.620 | 3.640 | 3.606 | 1,239 |
| 2026-02-26 | 3.620 | 3.660 | 3.620 | 3.660 | 3.626 | 1,482 |
| 2026-02-25 | 3.600 | 3.620 | 3.560 | 3.600 | 3.566 | 3,485 |
| 2026-02-24 | 3.620 | 3.620 | 3.560 | 3.600 | 3.566 | 3,404 |
| 2026-02-23 | 3.620 | 3.620 | 3.580 | 3.620 | 3.586 | 3,711 |
| 2026-02-20 | 3.620 | 3.660 | 3.560 | 3.640 | 3.606 | 13,995 |
| 2026-02-19 | 3.580 | 3.640 | 3.540 | 3.580 | 3.546 | 12,634 |
| 2026-02-18 | 3.580 | 3.640 | 3.580 | 3.640 | 3.606 | 809 |
| 2026-02-17 | 3.620 | 3.620 | 3.580 | 3.580 | 3.546 | 1,316 |
| 2026-02-16 | 3.540 | 3.620 | 3.500 | 3.620 | 3.586 | 6,852 |
| 2026-02-13 | 3.620 | 3.620 | 3.560 | 3.580 | 3.546 | 7,740 |
| 2026-02-12 | 3.660 | 3.660 | 3.620 | 3.640 | 3.606 | 2,571 |
| 2026-02-11 | 3.620 | 3.660 | 3.620 | 3.660 | 3.626 | 2,501 |
| 2026-02-10 | 3.620 | 3.640 | 3.580 | 3.600 | 3.566 | 10,830 |
| 2026-02-09 | 3.680 | 3.680 | 3.620 | 3.640 | 3.606 | 4,673 |
| 2026-02-06 | 3.660 | 3.700 | 3.640 | 3.640 | 3.606 | 2,012 |
| 2026-02-05 | 3.720 | 3.740 | 3.680 | 3.740 | 3.705 | 4,716 |
| 2026-02-04 | 3.760 | 3.780 | 3.720 | 3.780 | 3.745 | 4,413 |
| 2026-02-03 | 3.800 | 3.800 | 3.760 | 3.780 | 3.745 | 439 |
| 2026-02-02 | 3.780 | 3.820 | 3.780 | 3.800 | 3.764 | 3,379 |
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.