Siam Pan Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	17.900	17.900	17.800	17.800	14.250	5,500
2022-02-22	18.100	18.100	18.000	18.000	14.410	3,200
2022-02-21	18.000	18.000	18.000	18.000	14.410	600
2022-02-17	18.300	18.500	18.300	18.500	14.810	2,000
2022-02-15	18.800	18.800	18.200	18.500	14.810	2,100
2022-02-14	18.400	18.500	18.400	18.400	14.730	900
2022-02-11	18.700	18.700	17.600	18.100	14.490	1,200
2022-02-10	18.100	18.100	18.100	18.100	14.490	300
2022-02-09	18.300	18.300	18.300	18.300	14.650	2,200
2022-02-08	18.000	18.500	18.000	18.400	14.730	33,500
2022-02-07	17.800	18.000	17.800	18.000	14.410	2,800
2022-02-04	17.900	17.900	17.800	17.800	14.250	800
2022-02-03	17.900	17.900	17.900	17.900	14.330	200
2022-02-02	18.200	18.200	17.900	17.900	14.330	400
2022-02-01	18.000	18.200	18.000	18.200	14.570	200
2022-01-31	17.900	17.900	17.900	17.900	14.330	400
2022-01-28	17.700	18.000	17.700	17.900	14.330	5,600
2022-01-26	18.300	18.300	17.600	18.300	14.650	600
2022-01-24	18.000	18.400	18.000	18.400	14.730	200
2022-01-20	18.900	18.900	18.100	18.100	14.490	1,200
2022-01-19	18.900	18.900	18.400	18.400	14.730	1,900
2022-01-17	19.000	19.000	18.100	18.100	14.490	4,100
2022-01-14	18.100	18.100	18.000	18.000	14.410	3,600
2022-01-13	18.500	18.500	18.500	18.500	14.810	2,500
2022-01-12	18.400	18.400	18.400	18.400	14.730	200
2022-01-11	18.400	18.500	18.400	18.400	14.730	400
2022-01-10	18.000	18.400	18.000	18.400	14.730	1,600
2022-01-07	18.500	18.500	18.500	18.500	14.810	1,000
2022-01-06	18.300	18.300	18.100	18.100	14.490	500
2022-01-05	18.100	18.100	18.100	18.100	14.490	2,000
2022-01-04	19.100	19.100	18.700	18.800	15.051	8,500
2021-12-30	18.200	19.000	18.200	19.000	15.211	23,000
2021-12-29	18.500	18.500	18.200	18.200	14.570	14,300
2021-12-28	17.800	17.800	17.800	17.800	14.250	100
2021-12-23	18.000	18.100	18.000	18.100	14.490	1,000
2021-12-22	17.700	18.100	17.700	18.100	14.490	200
2021-12-21	18.200	18.200	18.100	18.100	14.490	1,200
2021-12-20	18.000	18.000	18.000	18.000	14.410	1,300
2021-12-16	18.000	18.000	18.000	18.000	14.410	100
2021-12-15	17.900	17.900	17.900	17.900	14.330	200
2021-12-14	17.900	17.900	17.900	17.900	14.330	100
2021-12-13	17.900	17.900	17.900	17.900	14.330	600
2021-12-08	18.200	18.200	17.800	17.900	14.330	400
2021-12-07	17.600	17.800	17.600	17.800	14.250	200
2021-12-03	17.300	17.700	17.300	17.700	14.170	2,200
2021-12-01	17.600	17.600	17.600	17.600	14.090	100
2021-11-30	17.600	17.700	17.600	17.600	14.090	2,400
2021-11-29	17.900	17.900	17.600	17.900	14.330	2,100
2021-11-26	18.200	18.200	17.800	17.900	14.330	2,600
2021-11-25	17.800	18.300	17.800	18.300	14.650	6,000
2021-11-24	17.800	18.200	17.800	18.000	14.410	12,600
2021-11-23	18.600	18.700	18.400	18.700	14.610	13,900
2021-11-22	18.900	18.900	18.500	18.600	14.532	3,600
2021-11-19	18.300	18.300	18.300	18.300	14.298	100
2021-11-18	18.200	18.200	18.200	18.200	14.220	1,800
2021-11-17	18.400	18.400	18.000	18.000	14.063	1,700
2021-11-16	18.300	18.300	18.300	18.300	14.298	1,100
2021-11-15	18.500	18.500	18.500	18.500	14.454	200
2021-11-12	18.300	18.600	18.200	18.600	14.532	2,100
2021-11-11	18.400	18.500	18.200	18.200	14.220	8,300

← NewerPage 12 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.