SPENGY80 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.900 | 4.020 | 3.900 | 4.020 | 4.005 | 479,444 |
| 2026-07-21 | 3.880 | 3.920 | 3.860 | 3.900 | 3.885 | 32,855 |
| 2026-07-20 | 3.880 | 3.940 | 3.860 | 3.880 | 3.865 | 130,742 |
| 2026-07-17 | 3.820 | 3.860 | 3.820 | 3.860 | 3.845 | 120,939 |
| 2026-07-16 | 3.820 | 3.820 | 3.760 | 3.800 | 3.786 | 120,355 |
| 2026-07-15 | 3.800 | 3.820 | 3.760 | 3.820 | 3.805 | 185,224 |
| 2026-07-14 | 3.740 | 3.860 | 3.740 | 3.800 | 3.786 | 193,385 |
| 2026-07-13 | 3.680 | 3.760 | 3.620 | 3.740 | 3.726 | 133,128 |
| 2026-07-10 | 3.700 | 3.700 | 3.640 | 3.680 | 3.666 | 320,003 |
| 2026-07-09 | 3.740 | 3.760 | 3.660 | 3.700 | 3.686 | 67,400 |
| 2026-07-08 | 3.580 | 3.780 | 3.580 | 3.760 | 3.746 | 368,831 |
| 2026-07-07 | 3.540 | 3.580 | 3.540 | 3.560 | 3.546 | 825,333 |
| 2026-07-06 | 3.520 | 3.560 | 3.520 | 3.520 | 3.507 | 338,565 |
| 2026-07-03 | 3.540 | 3.560 | 3.500 | 3.560 | 3.546 | 7,955 |
| 2026-07-02 | 3.540 | 3.540 | 3.500 | 3.520 | 3.507 | 125,643 |
| 2026-07-01 | 3.560 | 3.580 | 3.520 | 3.520 | 3.507 | 186,094 |
| 2026-06-30 | 3.600 | 3.600 | 3.540 | 3.560 | 3.546 | 41,865 |
| 2026-06-29 | 3.600 | 3.620 | 3.600 | 3.600 | 3.586 | 29,902 |
| 2026-06-26 | 3.600 | 3.620 | 3.580 | 3.600 | 3.586 | 736,282 |
| 2026-06-25 | 3.600 | 3.600 | 3.520 | 3.540 | 3.526 | 46,338 |
| 2026-06-24 | 3.580 | 3.640 | 3.580 | 3.620 | 3.606 | 5,192 |
| 2026-06-23 | 3.540 | 3.580 | 3.500 | 3.560 | 3.546 | 16,104 |
| 2026-06-22 | 3.560 | 3.580 | 3.520 | 3.540 | 3.526 | 31,144 |
| 2026-06-19 | 3.560 | 3.580 | 3.500 | 3.580 | 3.550 | 177,661 |
| 2026-06-18 | 3.600 | 3.600 | 3.540 | 3.540 | 3.510 | 140,639 |
| 2026-06-17 | 3.580 | 3.600 | 3.580 | 3.580 | 3.550 | 28,128 |
| 2026-06-16 | 3.660 | 3.660 | 3.580 | 3.600 | 3.570 | 124,780 |
| 2026-06-15 | 3.740 | 3.800 | 3.660 | 3.680 | 3.649 | 182,526 |
| 2026-06-12 | 3.860 | 3.880 | 3.700 | 3.720 | 3.689 | 209,341 |
| 2026-06-11 | 3.800 | 3.880 | 3.800 | 3.860 | 3.828 | 125,048 |
| 2026-06-10 | 3.800 | 3.800 | 3.760 | 3.780 | 3.748 | 21,033 |
| 2026-06-09 | 3.820 | 3.860 | 3.800 | 3.820 | 3.788 | 464,801 |
| 2026-06-08 | 3.800 | 3.880 | 3.800 | 3.860 | 3.828 | 44,650 |
| 2026-06-05 | 3.820 | 3.860 | 3.800 | 3.820 | 3.788 | 36,349 |
| 2026-06-04 | 3.720 | 3.840 | 3.720 | 3.840 | 3.808 | 57,924 |
| 2026-06-03 | 3.720 | 3.720 | 3.720 | 3.720 | 3.689 | 0 |
| 2026-06-02 | 3.700 | 3.740 | 3.640 | 3.720 | 3.689 | 182,512 |
| 2026-06-01 | 3.700 | 3.700 | 3.700 | 3.700 | 3.669 | 0 |
| 2026-05-29 | 3.740 | 3.740 | 3.680 | 3.700 | 3.669 | 238,692 |
| 2026-05-28 | 3.720 | 3.800 | 3.700 | 3.760 | 3.728 | 270,644 |
| 2026-05-27 | 3.840 | 3.840 | 3.740 | 3.740 | 3.709 | 407,404 |
| 2026-05-26 | 3.840 | 3.860 | 3.800 | 3.860 | 3.828 | 509,900 |
| 2026-05-25 | 3.860 | 3.880 | 3.800 | 3.840 | 3.808 | 496,032 |
| 2026-05-22 | 3.920 | 3.920 | 3.840 | 3.860 | 3.828 | 108,829 |
| 2026-05-21 | 3.980 | 4.040 | 3.880 | 3.900 | 3.867 | 217,104 |
| 2026-05-20 | 3.980 | 4.020 | 3.960 | 3.980 | 3.947 | 91,831 |
| 2026-05-19 | 3.880 | 3.980 | 3.840 | 3.980 | 3.947 | 1,098,051 |
| 2026-05-18 | 3.820 | 3.920 | 3.820 | 3.880 | 3.847 | 49,065 |
| 2026-05-15 | 3.740 | 3.800 | 3.720 | 3.800 | 3.768 | 81,425 |
| 2026-05-14 | 3.720 | 3.720 | 3.700 | 3.720 | 3.689 | 5,349 |
| 2026-05-13 | 3.760 | 3.760 | 3.700 | 3.720 | 3.689 | 31,063 |
| 2026-05-12 | 3.640 | 3.760 | 3.640 | 3.760 | 3.728 | 20,422 |
| 2026-05-11 | 3.600 | 3.660 | 3.580 | 3.660 | 3.629 | 167,087 |
| 2026-05-08 | 3.620 | 3.640 | 3.540 | 3.600 | 3.570 | 711,896 |
| 2026-05-07 | 3.680 | 3.720 | 3.640 | 3.640 | 3.609 | 942,604 |
| 2026-05-06 | 3.880 | 3.880 | 3.740 | 3.740 | 3.709 | 189,744 |
| 2026-05-05 | 3.820 | 3.920 | 3.820 | 3.880 | 3.847 | 76,085 |
| 2026-05-04 | 3.840 | 3.840 | 3.840 | 3.840 | 3.808 | 0 |
| 2026-05-01 | 3.840 | 3.840 | 3.840 | 3.840 | 3.808 | 0 |
| 2026-04-30 | 3.820 | 3.900 | 3.820 | 3.840 | 3.808 | 108,356 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.0163 THB |
| 2026-06-22 | 0.0165 THB |
| 2026-03-23 | 0.0232 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.