SPCOM80 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 9 |
| 2026-10-15 | 3.740 | 3.780 | 3.720 | 3.780 | 3.780 | 2,445 |
| 2026-10-14 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2026-10-12 | 3.740 | 3.760 | 3.740 | 3.760 | 3.760 | 1,035 |
| 2026-10-09 | 3.780 | 3.780 | 3.740 | 3.740 | 3.740 | 18 |
| 2026-10-08 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 100 |
| 2026-10-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 500 |
| 2026-10-06 | 3.680 | 3.720 | 3.680 | 3.720 | 3.720 | 598 |
| 2026-10-05 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 4,612 |
| 2026-10-02 | 3.760 | 3.760 | 3.620 | 3.620 | 3.620 | 231,195 |
| 2026-10-01 | 3.740 | 3.760 | 3.700 | 3.700 | 3.700 | 12,943 |
| 2026-09-30 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 13,131 |
| 2026-09-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-09-28 | 3.780 | 3.800 | 3.780 | 3.780 | 3.780 | 1,180 |
| 2026-09-25 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 300 |
| 2026-09-24 | 3.780 | 3.800 | 3.740 | 3.740 | 3.740 | 640 |
| 2026-09-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 40 |
| 2026-09-22 | 4.060 | 4.060 | 3.760 | 3.800 | 3.800 | 453 |
| 2026-09-21 | 3.720 | 3.720 | 3.700 | 3.720 | 3.720 | 142 |
| 2026-09-18 | 3.740 | 3.800 | 3.720 | 3.800 | 3.788 | 121 |
| 2026-09-17 | 3.800 | 3.800 | 3.780 | 3.800 | 3.788 | 321 |
| 2026-09-16 | 3.800 | 3.820 | 3.800 | 3.820 | 3.808 | 3,403 |
| 2026-09-15 | 3.780 | 3.820 | 3.780 | 3.820 | 3.808 | 49,263 |
| 2026-09-14 | 3.680 | 3.780 | 3.680 | 3.680 | 3.669 | 5,070 |
| 2026-09-11 | 3.680 | 3.780 | 3.640 | 3.640 | 3.629 | 62 |
| 2026-09-10 | 3.660 | 3.720 | 3.640 | 3.720 | 3.709 | 1,053 |
| 2026-09-09 | 3.680 | 3.720 | 3.660 | 3.720 | 3.709 | 5,126 |
| 2026-09-08 | 3.740 | 3.740 | 3.740 | 3.740 | 3.729 | 0 |
| 2026-09-07 | 3.720 | 3.740 | 3.700 | 3.740 | 3.729 | 156 |
| 2026-09-04 | 3.740 | 3.740 | 3.740 | 3.740 | 3.729 | 191 |
| 2026-09-03 | 3.740 | 3.760 | 3.700 | 3.700 | 3.689 | 1,253 |
| 2026-09-02 | 3.700 | 3.760 | 3.700 | 3.720 | 3.709 | 202,730 |
| 2026-09-01 | 3.720 | 3.760 | 3.700 | 3.700 | 3.689 | 3,736 |
| 2026-08-31 | 3.680 | 3.760 | 3.680 | 3.740 | 3.729 | 904 |
| 2026-08-28 | 3.700 | 3.700 | 3.680 | 3.680 | 3.669 | 5,033 |
| 2026-08-27 | 3.700 | 3.960 | 3.700 | 3.720 | 3.709 | 2,550 |
| 2026-08-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.689 | 0 |
| 2026-08-25 | 3.680 | 3.700 | 3.680 | 3.700 | 3.689 | 428 |
| 2026-08-24 | 3.660 | 3.700 | 3.640 | 3.700 | 3.689 | 224 |
| 2026-08-21 | 3.640 | 3.680 | 3.620 | 3.620 | 3.609 | 339 |
| 2026-08-20 | 3.680 | 3.680 | 3.680 | 3.680 | 3.669 | 0 |
| 2026-08-19 | 3.660 | 3.700 | 3.660 | 3.680 | 3.669 | 12,189 |
| 2026-08-18 | 3.720 | 3.720 | 3.620 | 3.660 | 3.649 | 8,524 |
| 2026-08-17 | 3.740 | 3.800 | 3.740 | 3.740 | 3.729 | 3,570 |
| 2026-08-14 | 3.720 | 3.740 | 3.680 | 3.740 | 3.729 | 686 |
| 2026-08-13 | 3.720 | 3.720 | 3.680 | 3.700 | 3.689 | 1,569 |
| 2026-08-12 | 3.740 | 3.740 | 3.740 | 3.740 | 3.729 | 0 |
| 2026-08-11 | 3.680 | 3.740 | 3.680 | 3.740 | 3.729 | 184 |
| 2026-08-10 | 3.660 | 3.720 | 3.660 | 3.720 | 3.709 | 445 |
| 2026-08-07 | 3.640 | 3.740 | 3.640 | 3.740 | 3.729 | 4,281 |
| 2026-08-06 | 3.740 | 3.740 | 3.640 | 3.640 | 3.629 | 10,831 |
| 2026-08-05 | 3.700 | 3.740 | 3.680 | 3.680 | 3.669 | 155,097 |
| 2026-08-04 | 3.720 | 3.820 | 3.720 | 3.820 | 3.808 | 5,123 |
| 2026-08-03 | 3.600 | 3.680 | 3.580 | 3.680 | 3.669 | 13,129 |
| 2026-07-31 | 3.600 | 3.640 | 3.540 | 3.640 | 3.629 | 17,104 |
| 2026-07-30 | 3.620 | 3.660 | 3.620 | 3.660 | 3.649 | 1,423 |
| 2026-07-29 | 3.620 | 3.620 | 3.620 | 3.620 | 3.609 | 0 |
| 2026-07-28 | 3.620 | 3.620 | 3.620 | 3.620 | 3.609 | 0 |
| 2026-07-27 | 3.560 | 3.620 | 3.560 | 3.620 | 3.609 | 12,577 |
| 2026-07-24 | 3.640 | 3.640 | 3.580 | 3.620 | 3.609 | 11,372 |
Page 1 of 2 · 64 trading daysOlder →
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.