SPFIN80 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 16.600 | 16.800 | 16.600 | 16.800 | 16.508 | 3,181 |
| 2026-01-29 | 16.500 | 16.600 | 16.500 | 16.500 | 16.214 | 8,716 |
| 2026-01-28 | 16.700 | 16.700 | 16.400 | 16.500 | 16.214 | 2,973 |
| 2026-01-27 | 16.500 | 16.800 | 16.500 | 16.700 | 16.410 | 3,112 |
| 2026-01-26 | 16.800 | 16.800 | 16.500 | 16.500 | 16.214 | 1,787 |
| 2026-01-23 | 16.800 | 16.900 | 16.800 | 16.800 | 16.508 | 239 |
| 2026-01-22 | 16.600 | 16.900 | 16.600 | 16.900 | 16.607 | 1,150 |
| 2026-01-21 | 16.700 | 16.800 | 16.600 | 16.600 | 16.312 | 4,899 |
| 2026-01-20 | 16.900 | 16.900 | 16.700 | 16.700 | 16.410 | 2,173 |
| 2026-01-19 | 17.100 | 17.200 | 16.900 | 17.200 | 16.901 | 3,884 |
| 2026-01-16 | 17.100 | 17.200 | 17.100 | 17.100 | 16.803 | 662 |
| 2026-01-15 | 17.000 | 17.100 | 16.900 | 17.100 | 16.803 | 249 |
| 2026-01-14 | 17.300 | 17.300 | 17.000 | 17.200 | 16.901 | 507 |
| 2026-01-13 | 17.200 | 17.400 | 17.200 | 17.300 | 17.000 | 378 |
| 2026-01-12 | 17.500 | 17.500 | 17.200 | 17.200 | 16.901 | 707 |
| 2026-01-09 | 17.600 | 17.700 | 17.400 | 17.500 | 17.196 | 296 |
| 2026-01-08 | 17.500 | 17.500 | 17.500 | 17.500 | 17.196 | 3,515 |
| 2026-01-07 | 17.500 | 17.700 | 17.500 | 17.700 | 17.393 | 1,888 |
| 2026-01-06 | 17.100 | 17.600 | 17.100 | 17.600 | 17.294 | 682 |
| 2026-01-05 | 17.500 | 17.500 | 17.100 | 17.200 | 16.901 | 4,397 |
| 2025-12-30 | 17.500 | 17.600 | 17.500 | 17.600 | 17.294 | 4,273 |
| 2025-12-29 | 17.500 | 17.500 | 17.500 | 17.500 | 17.196 | 136 |
| 2025-12-26 | 17.500 | 17.500 | 17.400 | 17.400 | 17.098 | 3,282 |
| 2025-12-25 | 17.300 | 17.500 | 17.300 | 17.500 | 17.196 | 556 |
| 2025-12-24 | 17.300 | 17.400 | 17.200 | 17.300 | 17.000 | 284 |
| 2025-12-23 | 17.100 | 17.400 | 17.100 | 17.300 | 17.000 | 258 |
| 2025-12-22 | 17.300 | 17.300 | 17.000 | 17.200 | 16.901 | 190 |
| 2025-12-19 | 17.300 | 17.300 | 17.100 | 17.200 | 16.901 | 162 |
| 2025-12-18 | 17.300 | 17.300 | 17.100 | 17.200 | 16.901 | 476 |
| 2025-12-17 | 17.200 | 17.300 | 17.200 | 17.200 | 16.901 | 20,458 |
| 2025-12-16 | 17.400 | 17.400 | 17.200 | 17.400 | 17.098 | 1,273 |
| 2025-12-15 | 17.400 | 17.500 | 17.400 | 17.400 | 17.098 | 7,659 |
| 2025-12-12 | 17.200 | 17.500 | 17.200 | 17.500 | 17.196 | 7,542 |
| 2025-12-11 | 17.000 | 17.200 | 17.000 | 17.100 | 16.803 | 198 |
| 2025-12-09 | 17.100 | 17.100 | 16.900 | 17.100 | 16.803 | 230 |
| 2025-12-08 | 17.200 | 17.200 | 17.200 | 17.200 | 16.901 | 647 |
| 2025-12-04 | 16.900 | 17.200 | 16.900 | 17.200 | 16.901 | 105 |
| 2025-12-03 | 16.900 | 17.100 | 16.800 | 16.900 | 16.607 | 219 |
| 2025-12-02 | 17.000 | 17.000 | 17.000 | 17.000 | 16.705 | 74 |
| 2025-12-01 | 17.100 | 17.300 | 17.000 | 17.000 | 16.705 | 4,036 |
| 2025-11-28 | 17.300 | 17.300 | 17.000 | 17.200 | 16.901 | 339 |
| 2025-11-27 | 17.100 | 17.300 | 17.100 | 17.300 | 17.000 | 38 |
| 2025-11-26 | 16.800 | 17.100 | 16.800 | 17.000 | 16.705 | 2,604 |
| 2025-11-25 | 16.800 | 16.900 | 16.700 | 16.800 | 16.508 | 1,123 |
| 2025-11-24 | 16.700 | 16.900 | 16.700 | 16.800 | 16.508 | 2,779 |
| 2025-11-21 | 16.900 | 17.000 | 16.700 | 16.700 | 16.410 | 2,125 |
| 2025-11-20 | 16.600 | 16.900 | 16.600 | 16.900 | 16.607 | 25 |
| 2025-11-19 | 16.700 | 16.700 | 16.600 | 16.700 | 16.410 | 1,811 |
| 2025-11-18 | 17.000 | 17.000 | 16.600 | 16.600 | 16.312 | 8,112 |
| 2025-11-17 | 17.200 | 17.200 | 16.900 | 17.100 | 16.803 | 2,964 |
| 2025-11-14 | 17.400 | 17.400 | 17.200 | 17.200 | 16.901 | 1,560 |
| 2025-11-13 | 17.400 | 17.500 | 17.400 | 17.400 | 17.098 | 5,252 |
| 2025-11-12 | 17.200 | 17.400 | 17.200 | 17.400 | 17.098 | 514 |
← NewerPage 4 of 4 · 233 trading days
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.