SPCOM80 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.780 | 3.780 | 3.740 | 3.740 | 3.705 | 4,783 |
| 2026-01-29 | 3.680 | 3.760 | 3.640 | 3.680 | 3.646 | 1,015 |
| 2026-01-28 | 3.680 | 3.680 | 3.620 | 3.660 | 3.626 | 16,783 |
| 2026-01-27 | 3.640 | 3.680 | 3.640 | 3.680 | 3.646 | 3,025 |
| 2026-01-26 | 3.640 | 3.640 | 3.620 | 3.640 | 3.606 | 1,062 |
| 2026-01-23 | 3.620 | 3.680 | 3.620 | 3.640 | 3.606 | 3,306 |
| 2026-01-22 | 3.540 | 3.640 | 3.520 | 3.640 | 3.606 | 13,343 |
| 2026-01-21 | 3.560 | 3.560 | 3.520 | 3.540 | 3.507 | 4,783 |
| 2026-01-20 | 3.640 | 3.640 | 3.560 | 3.560 | 3.527 | 9,879 |
| 2026-01-19 | 3.660 | 3.660 | 3.640 | 3.660 | 3.626 | 12,523 |
| 2026-01-16 | 3.660 | 3.680 | 3.660 | 3.680 | 3.646 | 5,933 |
| 2026-01-15 | 3.680 | 3.700 | 3.660 | 3.680 | 3.646 | 810 |
| 2026-01-14 | 3.720 | 3.720 | 3.700 | 3.700 | 3.665 | 546 |
| 2026-01-13 | 3.680 | 3.700 | 3.660 | 3.660 | 3.626 | 30,544 |
| 2026-01-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.665 | 2,395 |
| 2026-01-09 | 3.680 | 3.700 | 3.660 | 3.700 | 3.665 | 2,346 |
| 2026-01-08 | 3.680 | 3.700 | 3.680 | 3.700 | 3.665 | 942 |
| 2026-01-07 | 3.700 | 3.700 | 3.640 | 3.700 | 3.665 | 397 |
| 2026-01-06 | 3.680 | 3.720 | 3.640 | 3.720 | 3.685 | 3,904 |
| 2026-01-05 | 3.720 | 3.740 | 3.680 | 3.700 | 3.665 | 3,894 |
| 2025-12-30 | 3.720 | 3.760 | 3.720 | 3.760 | 3.725 | 6,474 |
| 2025-12-29 | 3.680 | 3.720 | 3.660 | 3.720 | 3.685 | 10,904 |
| 2025-12-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.665 | 215 |
| 2025-12-25 | 3.680 | 3.720 | 3.680 | 3.700 | 3.665 | 16 |
| 2025-12-24 | 3.640 | 3.680 | 3.640 | 3.640 | 3.606 | 128 |
| 2025-12-23 | 3.660 | 3.660 | 3.620 | 3.660 | 3.626 | 170 |
| 2025-12-22 | 3.680 | 3.700 | 3.620 | 3.620 | 3.586 | 2,112 |
| 2025-12-19 | 3.660 | 3.700 | 3.640 | 3.680 | 3.646 | 698 |
| 2025-12-18 | 3.700 | 3.700 | 3.660 | 3.680 | 3.646 | 10,162 |
| 2025-12-17 | 3.660 | 3.700 | 3.660 | 3.700 | 3.665 | 621 |
| 2025-12-16 | 3.680 | 3.680 | 3.660 | 3.660 | 3.626 | 3,664 |
| 2025-12-15 | 3.700 | 3.700 | 3.680 | 3.680 | 3.646 | 1,147 |
| 2025-12-12 | 3.720 | 3.740 | 3.700 | 3.740 | 3.705 | 3,832 |
| 2025-12-11 | 3.720 | 3.740 | 3.700 | 3.720 | 3.685 | 2,571 |
| 2025-12-09 | 3.740 | 3.740 | 3.720 | 3.720 | 3.685 | 1,212 |
| 2025-12-08 | 3.720 | 3.760 | 3.720 | 3.760 | 3.725 | 910 |
| 2025-12-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.665 | 132 |
| 2025-12-03 | 3.660 | 3.720 | 3.660 | 3.720 | 3.685 | 31,392 |
| 2025-12-02 | 3.680 | 3.700 | 3.660 | 3.660 | 3.626 | 3,278 |
| 2025-12-01 | 3.700 | 3.720 | 3.660 | 3.680 | 3.646 | 1,348 |
| 2025-11-28 | 3.700 | 3.720 | 3.700 | 3.720 | 3.685 | 5,910 |
| 2025-11-27 | 3.700 | 3.720 | 3.700 | 3.700 | 3.665 | 4,016 |
| 2025-11-26 | 3.680 | 3.720 | 3.680 | 3.720 | 3.685 | 1,229 |
| 2025-11-25 | 3.660 | 3.700 | 3.660 | 3.700 | 3.665 | 2,834 |
| 2025-11-24 | 3.600 | 3.680 | 3.600 | 3.660 | 3.626 | 2,556 |
| 2025-11-21 | 3.660 | 3.660 | 3.580 | 3.600 | 3.566 | 3,884 |
| 2025-11-20 | 3.640 | 3.700 | 3.640 | 3.700 | 3.665 | 1,151 |
| 2025-11-19 | 3.620 | 3.640 | 3.580 | 3.620 | 3.586 | 4,173 |
| 2025-11-18 | 3.640 | 3.640 | 3.600 | 3.620 | 3.586 | 10,450 |
| 2025-11-17 | 3.640 | 3.680 | 3.600 | 3.660 | 3.626 | 5,035 |
| 2025-11-14 | 3.680 | 3.680 | 3.640 | 3.660 | 3.626 | 5,048 |
| 2025-11-13 | 3.720 | 3.720 | 3.680 | 3.680 | 3.646 | 11,487 |
| 2025-11-12 | 3.720 | 3.740 | 3.680 | 3.740 | 3.705 | 3,191 |
← NewerPage 4 of 4 · 233 trading days
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.