SPFIN80 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 16.700 | 16.700 | 16.700 | 16.700 | 16.471 | 0 |
| 2026-04-30 | 17.000 | 17.000 | 16.700 | 16.700 | 16.471 | 20,811 |
| 2026-04-29 | 16.900 | 17.000 | 16.800 | 16.800 | 16.570 | 2,834 |
| 2026-04-28 | 16.700 | 16.900 | 16.700 | 16.800 | 16.570 | 2,271 |
| 2026-04-27 | 16.700 | 16.700 | 16.600 | 16.700 | 16.471 | 2,832 |
| 2026-04-24 | 16.800 | 16.900 | 16.700 | 16.900 | 16.668 | 1,261 |
| 2026-04-23 | 17.000 | 17.000 | 16.900 | 16.900 | 16.668 | 111 |
| 2026-04-22 | 17.000 | 17.000 | 16.900 | 17.000 | 16.767 | 233 |
| 2026-04-21 | 16.800 | 17.000 | 16.800 | 17.000 | 16.767 | 1,236 |
| 2026-04-20 | 16.700 | 16.800 | 16.700 | 16.700 | 16.471 | 22,560 |
| 2026-04-17 | 16.700 | 16.800 | 16.700 | 16.800 | 16.570 | 503 |
| 2026-04-16 | 16.600 | 16.700 | 16.600 | 16.700 | 16.471 | 801 |
| 2026-04-10 | 16.400 | 16.600 | 16.400 | 16.500 | 16.274 | 964 |
| 2026-04-09 | 16.300 | 16.400 | 16.300 | 16.400 | 16.175 | 6,542 |
| 2026-04-08 | 16.200 | 16.400 | 16.200 | 16.300 | 16.076 | 6,903 |
| 2026-04-07 | 16.300 | 16.300 | 16.100 | 16.300 | 16.076 | 3,443 |
| 2026-04-03 | 16.000 | 16.300 | 16.000 | 16.300 | 16.076 | 2,773 |
| 2026-04-02 | 16.100 | 16.100 | 15.900 | 16.000 | 15.780 | 11,014 |
| 2026-04-01 | 16.100 | 16.300 | 16.000 | 16.200 | 15.978 | 1,990 |
| 2026-03-31 | 15.900 | 16.200 | 15.800 | 16.200 | 15.978 | 977 |
| 2026-03-30 | 16.100 | 16.100 | 15.600 | 15.800 | 15.583 | 11,890 |
| 2026-03-27 | 16.200 | 16.300 | 16.200 | 16.300 | 16.076 | 102 |
| 2026-03-26 | 16.200 | 16.300 | 16.100 | 16.200 | 15.978 | 818 |
| 2026-03-25 | 16.000 | 16.300 | 16.000 | 16.300 | 16.076 | 6 |
| 2026-03-24 | 16.000 | 16.100 | 16.000 | 16.100 | 15.879 | 535 |
| 2026-03-23 | 16.000 | 16.300 | 16.000 | 16.000 | 15.780 | 293 |
| 2026-03-20 | 16.000 | 16.100 | 16.000 | 16.100 | 15.820 | 1,129 |
| 2026-03-19 | 16.100 | 16.200 | 16.000 | 16.100 | 15.820 | 1,752 |
| 2026-03-18 | 16.100 | 16.200 | 16.000 | 16.200 | 15.919 | 627 |
| 2026-03-17 | 16.000 | 16.000 | 15.900 | 16.000 | 15.722 | 1,204 |
| 2026-03-16 | 15.800 | 16.000 | 15.800 | 15.900 | 15.624 | 2,752 |
| 2026-03-13 | 15.700 | 15.800 | 15.700 | 15.800 | 15.526 | 804 |
| 2026-03-12 | 15.800 | 15.900 | 15.600 | 15.700 | 15.427 | 3,754 |
| 2026-03-11 | 15.900 | 16.000 | 15.800 | 15.900 | 15.624 | 989 |
| 2026-03-10 | 16.000 | 16.000 | 15.800 | 16.000 | 15.722 | 3,402 |
| 2026-03-09 | 16.300 | 16.300 | 15.800 | 16.000 | 15.722 | 53,009 |
| 2026-03-06 | 16.300 | 16.400 | 16.300 | 16.400 | 16.115 | 7,632 |
| 2026-03-05 | 16.200 | 16.300 | 16.200 | 16.300 | 16.017 | 12,292 |
| 2026-03-04 | 15.900 | 16.100 | 15.900 | 16.000 | 15.722 | 35,900 |
| 2026-03-02 | 16.100 | 16.100 | 15.900 | 15.900 | 15.624 | 9,419 |
| 2026-02-27 | 16.200 | 16.300 | 16.100 | 16.200 | 15.919 | 43,700 |
| 2026-02-26 | 15.900 | 16.200 | 15.900 | 16.200 | 15.919 | 2,366 |
| 2026-02-25 | 15.800 | 16.000 | 15.700 | 15.900 | 15.624 | 67,297 |
| 2026-02-24 | 16.300 | 16.300 | 15.700 | 15.800 | 15.526 | 17,309 |
| 2026-02-23 | 16.200 | 16.300 | 16.100 | 16.200 | 15.919 | 3,311 |
| 2026-02-20 | 16.300 | 16.400 | 16.200 | 16.300 | 16.017 | 17,354 |
| 2026-02-19 | 16.500 | 16.600 | 16.400 | 16.400 | 16.115 | 5,003 |
| 2026-02-18 | 16.200 | 16.400 | 16.100 | 16.400 | 16.115 | 2,737 |
| 2026-02-17 | 16.100 | 16.200 | 16.100 | 16.200 | 15.919 | 93 |
| 2026-02-16 | 16.100 | 16.100 | 16.000 | 16.000 | 15.722 | 3,224 |
| 2026-02-13 | 16.500 | 16.500 | 16.000 | 16.100 | 15.820 | 9,974 |
| 2026-02-12 | 16.700 | 16.800 | 16.300 | 16.500 | 16.214 | 34,635 |
| 2026-02-11 | 16.800 | 16.900 | 16.700 | 16.700 | 16.410 | 4,526 |
| 2026-02-10 | 16.900 | 16.900 | 16.800 | 16.900 | 16.607 | 995 |
| 2026-02-09 | 17.000 | 17.100 | 17.000 | 17.000 | 16.705 | 1,957 |
| 2026-02-06 | 17.200 | 17.200 | 16.900 | 17.000 | 16.705 | 1,599 |
| 2026-02-05 | 17.000 | 17.300 | 17.000 | 17.300 | 17.000 | 1,230 |
| 2026-02-04 | 17.100 | 17.100 | 16.800 | 16.800 | 16.508 | 1,722 |
| 2026-02-03 | 16.900 | 17.100 | 16.900 | 17.000 | 16.705 | 759 |
| 2026-02-02 | 16.700 | 17.000 | 16.700 | 16.800 | 16.508 | 1,415 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.1249 THB |
| 2026-06-22 | 0.1262 THB |
| 2026-03-23 | 0.0594 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.