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 |
| 2026-09-17 | 4.360 | 4.360 | 4.260 | 4.320 | 4.304 | 31,948 |
| 2026-09-16 | 4.320 | 4.400 | 4.320 | 4.380 | 4.363 | 70,851 |
| 2026-09-15 | 4.400 | 4.400 | 4.280 | 4.300 | 4.284 | 112,895 |
| 2026-09-14 | 4.260 | 4.380 | 4.260 | 4.380 | 4.363 | 86,191 |
| 2026-09-11 | 4.340 | 4.400 | 4.240 | 4.280 | 4.264 | 540,159 |
| 2026-09-10 | 4.300 | 4.340 | 4.280 | 4.320 | 4.304 | 364,423 |
| 2026-09-09 | 4.240 | 4.280 | 4.240 | 4.280 | 4.264 | 260,706 |
| 2026-09-08 | 4.260 | 4.300 | 4.220 | 4.300 | 4.284 | 346,692 |
| 2026-09-07 | 4.240 | 4.300 | 4.200 | 4.300 | 4.284 | 13,482 |
| 2026-09-04 | 4.300 | 4.300 | 4.220 | 4.220 | 4.204 | 22,182 |
| 2026-09-03 | 4.320 | 4.320 | 4.260 | 4.300 | 4.284 | 68,212 |
| 2026-09-02 | 4.300 | 4.360 | 4.280 | 4.340 | 4.323 | 62,720 |
| 2026-09-01 | 4.220 | 4.300 | 4.220 | 4.300 | 4.284 | 27,534 |
| 2026-08-31 | 4.120 | 4.220 | 4.100 | 4.220 | 4.204 | 20,156 |
| 2026-08-28 | 4.100 | 4.120 | 4.060 | 4.080 | 4.064 | 29,735 |
| 2026-08-27 | 4.120 | 4.120 | 4.080 | 4.100 | 4.084 | 25,515 |
| 2026-08-26 | 4.080 | 4.120 | 4.020 | 4.020 | 4.005 | 50,870 |
| 2026-08-25 | 4.160 | 4.160 | 4.100 | 4.120 | 4.104 | 8,848 |
| 2026-08-24 | 4.180 | 4.180 | 4.140 | 4.140 | 4.124 | 40,790 |
| 2026-08-21 | 4.220 | 4.260 | 4.160 | 4.180 | 4.164 | 127,235 |
| 2026-08-20 | 4.260 | 4.260 | 4.160 | 4.220 | 4.204 | 23,627 |
| 2026-08-19 | 4.180 | 4.260 | 4.180 | 4.220 | 4.204 | 14,885 |
| 2026-08-18 | 4.120 | 4.180 | 4.080 | 4.180 | 4.164 | 205,572 |
| 2026-08-17 | 4.080 | 4.120 | 4.080 | 4.080 | 4.064 | 127,134 |
| 2026-08-14 | 4.000 | 4.080 | 4.000 | 4.080 | 4.064 | 43,779 |
| 2026-08-13 | 4.000 | 4.060 | 4.000 | 4.060 | 4.045 | 21,838 |
| 2026-08-12 | 4.000 | 4.000 | 4.000 | 4.000 | 3.985 | 0 |
| 2026-08-11 | 3.800 | 4.000 | 3.800 | 4.000 | 3.985 | 52,096 |
| 2026-08-10 | 3.780 | 3.820 | 3.780 | 3.800 | 3.786 | 82,566 |
| 2026-08-07 | 3.840 | 3.860 | 3.840 | 3.840 | 3.825 | 3,057 |
| 2026-08-06 | 3.880 | 3.880 | 3.800 | 3.800 | 3.786 | 16,628 |
| 2026-08-05 | 3.900 | 3.920 | 3.820 | 3.920 | 3.905 | 65,445 |
| 2026-08-04 | 3.920 | 3.960 | 3.920 | 3.940 | 3.925 | 8,330 |
| 2026-08-03 | 3.940 | 3.980 | 3.860 | 3.880 | 3.865 | 45,522 |
| 2026-07-31 | 3.920 | 3.940 | 3.880 | 3.900 | 3.885 | 56,588 |
| 2026-07-30 | 3.900 | 3.980 | 3.900 | 3.960 | 3.945 | 20,234 |
| 2026-07-29 | 3.880 | 3.880 | 3.880 | 3.880 | 3.865 | 0 |
| 2026-07-28 | 3.880 | 3.880 | 3.880 | 3.880 | 3.865 | 0 |
| 2026-07-27 | 4.000 | 4.060 | 3.880 | 3.880 | 3.865 | 66,519 |
| 2026-07-24 | 4.080 | 4.100 | 4.000 | 4.000 | 3.985 | 218,829 |
| 2026-07-23 | 4.000 | 4.060 | 4.000 | 4.060 | 4.045 | 659,591 |
Page 1 of 3 · 128 trading daysOlder →
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.