Siam Pan Group PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	17.700	17.700	17.700	17.700	14.529	100
2022-09-13	17.300	17.300	17.100	17.100	14.037	500
2022-09-12	18.600	18.600	17.400	17.400	14.283	2,007
2022-09-09	17.000	17.100	17.000	17.100	14.037	1,300
2022-09-08	17.100	17.100	17.100	17.100	14.037	100
2022-09-07	17.800	17.800	17.800	17.800	14.611	100
2022-09-06	17.600	17.600	17.100	17.100	14.037	698
2022-09-02	17.000	17.500	17.000	17.500	14.365	300
2022-09-01	17.700	17.700	17.000	17.000	13.955	1,601
2022-08-31	17.000	18.500	16.900	17.000	13.955	2,409
2022-08-30	17.200	17.400	17.100	17.100	14.037	400
2022-08-29	17.600	17.600	16.800	17.000	13.955	504
2022-08-26	17.300	17.300	17.300	17.300	14.201	201
2022-08-24	17.400	17.400	17.300	17.300	14.201	1,000
2022-08-22	17.000	17.000	16.800	16.800	13.790	600
2022-08-19	18.700	18.700	17.000	17.000	13.955	4,750
2022-08-17	16.900	16.900	16.900	16.900	13.872	200
2022-08-16	17.300	17.400	17.000	17.000	13.955	600
2022-08-15	17.500	17.500	17.500	17.500	14.365	400
2022-08-11	17.600	17.600	17.600	17.600	14.447	301
2022-08-10	17.400	17.500	17.400	17.500	14.365	600
2022-08-09	17.400	17.400	16.700	17.400	14.283	601
2022-08-08	17.400	17.400	17.400	17.400	14.283	100
2022-08-05	17.400	17.400	16.800	16.800	13.790	301
2022-08-04	17.100	17.100	17.000	17.000	13.955	200
2022-08-03	16.500	16.900	16.500	16.800	13.790	1,200
2022-07-27	17.400	17.400	17.400	17.400	14.283	100
2022-07-26	16.700	16.900	16.700	16.900	13.872	600
2022-07-25	16.700	16.700	16.700	16.700	13.708	1,000
2022-07-22	16.800	17.200	16.700	16.700	13.708	2,300
2022-07-21	16.800	19.900	16.400	17.000	13.955	4,813
2022-07-20	16.800	17.000	16.800	16.800	13.790	1,800
2022-07-19	17.000	17.000	16.400	16.500	13.544	3,501
2022-07-15	16.700	16.800	16.700	16.800	13.790	2,300
2022-07-14	17.000	17.200	17.000	17.200	14.119	437
2022-07-12	17.200	17.200	17.000	17.100	14.037	401
2022-07-11	17.000	17.200	16.900	16.900	13.872	2,300
2022-07-08	17.600	18.000	16.700	16.700	13.708	3,950
2022-07-07	17.000	17.100	17.000	17.100	14.037	500
2022-07-06	16.800	17.100	16.800	17.100	14.037	3,000
2022-07-05	16.700	16.800	16.700	16.700	13.708	1,403
2022-07-04	17.000	17.000	16.800	16.800	13.790	1,150
2022-07-01	17.300	17.300	17.000	17.000	13.955	400
2022-06-30	17.200	19.100	16.800	16.800	13.790	3,100
2022-06-28	17.100	17.100	17.100	17.100	14.037	100
2022-06-27	17.600	17.600	17.600	17.600	14.447	300
2022-06-24	17.400	17.400	17.400	17.400	14.283	1,102
2022-06-23	17.400	17.400	17.400	17.400	14.283	1,000
2022-06-22	17.200	17.200	17.200	17.200	14.119	4,000
2022-06-21	17.100	17.200	17.000	17.200	14.119	1,000
2022-06-20	17.100	17.300	17.100	17.300	14.201	700
2022-06-17	17.000	17.100	17.000	17.000	13.955	1,200
2022-06-16	17.600	17.600	17.000	17.000	13.955	1,400
2022-06-15	17.200	17.300	17.100	17.100	14.037	700
2022-06-14	17.200	17.200	17.000	17.000	13.955	1,200
2022-06-13	18.400	18.400	17.200	17.200	14.119	10,901
2022-06-10	17.500	17.800	17.500	17.800	14.611	300
2022-06-09	18.000	18.000	17.600	17.600	14.447	604
2022-06-08	17.300	18.000	17.300	17.800	14.611	2,200
2022-06-07	17.700	17.700	17.200	17.200	14.119	500

← NewerPage 10 of 13 · 731 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-19	0.8000 THB
2025-03-12	0.4000 THB
2024-03-11	0.8000 THB
2023-03-14	0.8000 THB
2022-03-24	0.4500 THB
2021-11-24	0.4500 THB
2021-03-26	0.4500 THB
2020-03-13	0.7000 THB
2019-03-21	0.7000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.