SPENGY80 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.820 | 3.900 | 3.820 | 3.840 | 3.808 | 108,356 |
| 2026-04-29 | 3.740 | 3.840 | 3.740 | 3.840 | 3.808 | 79,831 |
| 2026-04-28 | 3.700 | 3.740 | 3.680 | 3.740 | 3.709 | 280,137 |
| 2026-04-27 | 3.660 | 3.720 | 3.640 | 3.720 | 3.689 | 84,729 |
| 2026-04-24 | 3.680 | 3.720 | 3.660 | 3.720 | 3.689 | 110,818 |
| 2026-04-23 | 3.620 | 3.700 | 3.620 | 3.700 | 3.669 | 280,279 |
| 2026-04-22 | 3.560 | 3.600 | 3.560 | 3.600 | 3.570 | 329,076 |
| 2026-04-21 | 3.580 | 3.580 | 3.520 | 3.520 | 3.490 | 36,042 |
| 2026-04-20 | 3.620 | 3.620 | 3.400 | 3.580 | 3.550 | 328,407 |
| 2026-04-17 | 3.580 | 3.660 | 3.580 | 3.640 | 3.609 | 114,409 |
| 2026-04-16 | 3.680 | 3.680 | 3.540 | 3.560 | 3.530 | 312,957 |
| 2026-04-10 | 3.760 | 3.780 | 3.660 | 3.700 | 3.669 | 343,894 |
| 2026-04-09 | 3.620 | 3.760 | 3.600 | 3.760 | 3.728 | 396,549 |
| 2026-04-08 | 3.900 | 3.980 | 3.640 | 3.640 | 3.609 | 1,021,923 |
| 2026-04-07 | 3.920 | 3.920 | 3.880 | 3.880 | 3.847 | 16,585 |
| 2026-04-03 | 3.980 | 4.020 | 3.840 | 3.900 | 3.867 | 407,074 |
| 2026-04-02 | 3.940 | 3.980 | 3.820 | 3.960 | 3.927 | 260,768 |
| 2026-04-01 | 4.060 | 4.500 | 3.880 | 3.920 | 3.887 | 639,989 |
| 2026-03-31 | 4.160 | 4.160 | 4.040 | 4.060 | 4.026 | 3,920,940 |
| 2026-03-30 | 4.060 | 4.200 | 4.040 | 4.180 | 4.145 | 1,213,709 |
| 2026-03-27 | 4.040 | 4.080 | 4.000 | 4.080 | 4.046 | 92,904 |
| 2026-03-26 | 3.940 | 4.020 | 3.940 | 4.020 | 3.986 | 407,828 |
| 2026-03-25 | 3.920 | 4.020 | 3.920 | 3.940 | 3.907 | 488,836 |
| 2026-03-24 | 3.780 | 3.940 | 3.740 | 3.920 | 3.887 | 259,906 |
| 2026-03-23 | 3.920 | 4.040 | 3.920 | 4.000 | 3.966 | 69,338 |
| 2026-03-20 | 3.880 | 3.920 | 3.860 | 3.920 | 3.864 | 246,615 |
| 2026-03-19 | 3.780 | 3.860 | 3.780 | 3.860 | 3.805 | 197,191 |
| 2026-03-18 | 3.780 | 3.820 | 3.760 | 3.780 | 3.726 | 654,492 |
| 2026-03-17 | 3.780 | 3.780 | 3.720 | 3.780 | 3.726 | 75,519 |
| 2026-03-16 | 3.740 | 3.800 | 3.700 | 3.800 | 3.746 | 344,131 |
| 2026-03-13 | 3.660 | 3.740 | 3.660 | 3.740 | 3.687 | 487,619 |
| 2026-03-12 | 3.540 | 3.680 | 3.540 | 3.660 | 3.608 | 116,262 |
| 2026-03-11 | 3.560 | 3.560 | 3.480 | 3.540 | 3.489 | 219,287 |
| 2026-03-10 | 3.680 | 3.700 | 3.520 | 3.560 | 3.509 | 469,097 |
| 2026-03-09 | 3.660 | 3.780 | 3.580 | 3.700 | 3.647 | 3,316,591 |
| 2026-03-06 | 3.580 | 3.660 | 3.580 | 3.660 | 3.608 | 220,574 |
| 2026-03-05 | 3.560 | 3.600 | 3.480 | 3.560 | 3.509 | 136,130 |
| 2026-03-04 | 3.660 | 3.680 | 3.540 | 3.560 | 3.509 | 395,326 |
| 2026-03-02 | 3.440 | 3.760 | 3.420 | 3.680 | 3.627 | 619,526 |
| 2026-02-27 | 3.400 | 3.460 | 3.380 | 3.440 | 3.391 | 91,896 |
| 2026-02-26 | 3.440 | 3.460 | 3.380 | 3.400 | 3.351 | 137,702 |
| 2026-02-25 | 3.440 | 3.440 | 3.380 | 3.440 | 3.391 | 51,812 |
| 2026-02-24 | 3.400 | 3.460 | 3.400 | 3.440 | 3.391 | 102,189 |
| 2026-02-23 | 3.460 | 3.460 | 3.380 | 3.400 | 3.351 | 9,065 |
| 2026-02-20 | 3.460 | 3.480 | 3.440 | 3.460 | 3.411 | 97,079 |
| 2026-02-19 | 3.400 | 3.460 | 3.400 | 3.440 | 3.391 | 74,021 |
| 2026-02-18 | 3.440 | 3.440 | 3.360 | 3.400 | 3.351 | 88,859 |
| 2026-02-17 | 3.320 | 3.420 | 3.320 | 3.420 | 3.371 | 1,077,559 |
| 2026-02-16 | 3.340 | 3.380 | 3.300 | 3.320 | 3.273 | 136,364 |
| 2026-02-13 | 3.400 | 3.400 | 3.340 | 3.360 | 3.312 | 564,317 |
| 2026-02-12 | 3.400 | 3.440 | 3.380 | 3.420 | 3.371 | 126,538 |
| 2026-02-11 | 3.360 | 3.380 | 3.340 | 3.360 | 3.312 | 410,391 |
| 2026-02-10 | 3.320 | 3.360 | 3.320 | 3.360 | 3.312 | 516,113 |
| 2026-02-09 | 3.340 | 3.340 | 3.320 | 3.340 | 3.292 | 315,968 |
| 2026-02-06 | 3.340 | 3.340 | 3.280 | 3.340 | 3.292 | 192,534 |
| 2026-02-05 | 3.280 | 3.360 | 3.260 | 3.360 | 3.312 | 238,146 |
| 2026-02-04 | 3.160 | 3.300 | 3.140 | 3.240 | 3.194 | 186,319 |
| 2026-02-03 | 3.160 | 3.180 | 3.120 | 3.140 | 3.095 | 227,802 |
| 2026-02-02 | 3.140 | 3.200 | 3.140 | 3.140 | 3.095 | 329,104 |
| 2026-01-30 | 3.200 | 3.220 | 3.120 | 3.140 | 3.095 | 493,482 |
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.