SPENGY80 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 4.520 | 4.580 | 4.520 | 4.560 | 4.560 | 416,275 |
| 2026-10-14 | 4.400 | 4.520 | 4.400 | 4.520 | 4.520 | 216,795 |
| 2026-10-12 | 4.380 | 4.400 | 4.300 | 4.400 | 4.400 | 32,296 |
| 2026-10-09 | 4.320 | 4.400 | 4.320 | 4.360 | 4.360 | 58,136 |
| 2026-10-08 | 4.320 | 4.340 | 4.260 | 4.300 | 4.300 | 19,057 |
| 2026-10-07 | 4.220 | 4.320 | 4.220 | 4.320 | 4.320 | 20,364 |
| 2026-10-06 | 4.220 | 4.300 | 4.200 | 4.260 | 4.260 | 46,029 |
| 2026-10-05 | 4.180 | 4.220 | 4.180 | 4.220 | 4.220 | 131,661 |
| 2026-10-02 | 4.120 | 4.240 | 4.120 | 4.200 | 4.200 | 191,066 |
| 2026-10-01 | 4.140 | 4.140 | 4.120 | 4.120 | 4.120 | 16,959 |
| 2026-09-30 | 4.140 | 4.160 | 4.080 | 4.120 | 4.120 | 249,697 |
| 2026-09-29 | 4.220 | 4.220 | 4.160 | 4.160 | 4.160 | 473,039 |
| 2026-09-28 | 4.140 | 4.240 | 4.120 | 4.240 | 4.240 | 359,205 |
| 2026-09-25 | 4.240 | 4.260 | 4.140 | 4.140 | 4.140 | 97,096 |
| 2026-09-24 | 4.180 | 4.240 | 4.160 | 4.240 | 4.240 | 187,697 |
| 2026-09-23 | 4.100 | 4.160 | 4.080 | 4.080 | 4.080 | 251,736 |
| 2026-09-22 | 4.240 | 4.240 | 4.140 | 4.160 | 4.160 | 164,315 |
| 2026-09-21 | 4.280 | 4.320 | 4.220 | 4.240 | 4.240 | 15,830 |
| 2026-09-18 | 4.300 | 4.300 | 4.240 | 4.260 | 4.244 | 325,411 |
Page 1 of 1 · 19 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.