SPENGY80 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.060 | 3.120 | 3.060 | 3.100 | 3.056 | 139,164 |
| 2026-01-27 | 3.100 | 3.100 | 3.040 | 3.040 | 2.997 | 126,396 |
| 2026-01-26 | 3.100 | 3.120 | 3.060 | 3.100 | 3.056 | 31,400 |
| 2026-01-23 | 3.040 | 3.080 | 3.020 | 3.080 | 3.036 | 164,162 |
| 2026-01-22 | 3.040 | 3.080 | 3.040 | 3.060 | 3.016 | 28,255 |
| 2026-01-21 | 2.960 | 3.000 | 2.960 | 2.960 | 2.918 | 10,363 |
| 2026-01-20 | 3.080 | 3.080 | 2.940 | 2.960 | 2.918 | 64,035 |
| 2026-01-19 | 3.020 | 3.100 | 3.000 | 3.080 | 3.036 | 20,050 |
| 2026-01-16 | 3.000 | 3.020 | 2.980 | 3.000 | 2.957 | 22,118 |
| 2026-01-15 | 2.980 | 3.040 | 2.960 | 3.020 | 2.977 | 85,672 |
| 2026-01-14 | 2.940 | 2.980 | 2.940 | 2.960 | 2.918 | 249,831 |
| 2026-01-13 | 2.920 | 2.920 | 2.900 | 2.920 | 2.878 | 24,109 |
| 2026-01-12 | 2.940 | 2.940 | 2.920 | 2.920 | 2.878 | 90,990 |
| 2026-01-09 | 2.880 | 2.960 | 2.840 | 2.920 | 2.878 | 70,146 |
| 2026-01-08 | 2.880 | 2.880 | 2.840 | 2.860 | 2.819 | 90,313 |
| 2026-01-07 | 2.940 | 2.960 | 2.840 | 2.880 | 2.839 | 79,573 |
| 2026-01-06 | 2.960 | 2.960 | 2.900 | 2.960 | 2.918 | 56,591 |
| 2026-01-05 | 2.820 | 3.020 | 2.820 | 2.980 | 2.937 | 37,017 |
| 2025-12-30 | 2.820 | 2.840 | 2.800 | 2.820 | 2.780 | 8,676 |
| 2025-12-29 | 2.760 | 2.780 | 2.740 | 2.780 | 2.740 | 4,228 |
| 2025-12-26 | 2.780 | 2.780 | 2.760 | 2.780 | 2.740 | 839 |
| 2025-12-25 | 2.780 | 2.780 | 2.760 | 2.780 | 2.740 | 2,069 |
| 2025-12-24 | 2.760 | 2.780 | 2.760 | 2.780 | 2.740 | 667,653 |
| 2025-12-23 | 2.760 | 2.780 | 2.740 | 2.780 | 2.740 | 2,217 |
| 2025-12-22 | 2.800 | 2.800 | 2.740 | 2.760 | 2.721 | 17,284 |
| 2025-12-19 | 2.800 | 2.820 | 2.780 | 2.800 | 2.760 | 1,310 |
| 2025-12-18 | 2.800 | 2.840 | 2.800 | 2.820 | 2.780 | 302 |
| 2025-12-17 | 2.820 | 2.820 | 2.760 | 2.800 | 2.760 | 12,599 |
| 2025-12-16 | 2.880 | 2.880 | 2.820 | 2.840 | 2.799 | 112,179 |
| 2025-12-15 | 2.920 | 2.920 | 2.860 | 2.880 | 2.839 | 7,789 |
| 2025-12-12 | 2.940 | 2.940 | 2.900 | 2.940 | 2.898 | 2,122 |
| 2025-12-11 | 2.920 | 2.940 | 2.900 | 2.940 | 2.898 | 2,682 |
| 2025-12-09 | 2.940 | 2.940 | 2.880 | 2.920 | 2.878 | 5,510 |
| 2025-12-08 | 3.000 | 3.000 | 2.820 | 3.000 | 2.957 | 12,674 |
| 2025-12-04 | 2.900 | 2.960 | 2.900 | 2.960 | 2.918 | 70,330 |
| 2025-12-03 | 2.940 | 2.940 | 2.880 | 2.900 | 2.859 | 4,821 |
| 2025-12-02 | 2.900 | 2.940 | 2.900 | 2.940 | 2.898 | 90,028 |
| 2025-12-01 | 2.880 | 2.920 | 2.880 | 2.920 | 2.878 | 1,852 |
| 2025-11-28 | 2.900 | 2.900 | 2.880 | 2.880 | 2.839 | 752 |
| 2025-11-27 | 2.880 | 2.900 | 2.880 | 2.900 | 2.859 | 683 |
| 2025-11-26 | 2.880 | 2.880 | 2.860 | 2.860 | 2.819 | 5,659 |
| 2025-11-25 | 2.900 | 2.900 | 2.860 | 2.900 | 2.859 | 6,427 |
| 2025-11-24 | 2.900 | 2.920 | 2.880 | 2.920 | 2.878 | 9,450 |
| 2025-11-21 | 2.940 | 2.940 | 2.900 | 2.900 | 2.859 | 24,003 |
| 2025-11-20 | 2.920 | 2.940 | 2.880 | 2.940 | 2.898 | 13,513 |
| 2025-11-19 | 2.940 | 2.960 | 2.920 | 2.940 | 2.898 | 8,204 |
| 2025-11-18 | 2.980 | 3.000 | 2.940 | 2.940 | 2.898 | 9,724 |
| 2025-11-17 | 2.960 | 3.000 | 2.920 | 3.000 | 2.957 | 5,863 |
| 2025-11-14 | 2.960 | 2.960 | 2.960 | 2.960 | 2.918 | 410 |
| 2025-11-13 | 2.980 | 2.980 | 2.920 | 2.920 | 2.878 | 29,407 |
| 2025-11-12 | 2.960 | 3.000 | 2.960 | 2.980 | 2.937 | 9,001 |
← NewerPage 4 of 4 · 231 trading days
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.