Siam Pan Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-08	12.400	12.400	12.400	12.400	11.600	300
2025-09-01	12.300	12.400	12.300	12.400	11.600	700
2025-08-27	12.800	12.800	12.800	12.800	11.974	1,205
2025-08-26	12.200	12.200	12.200	12.200	11.413	200
2025-08-21	12.300	12.300	12.300	12.300	11.507	1,600
2025-08-15	12.300	12.300	12.300	12.300	11.507	200
2025-08-14	12.200	12.400	12.200	12.400	11.600	700
2025-08-13	12.300	12.300	12.200	12.200	11.413	600
2025-08-07	12.300	12.400	12.200	12.200	11.413	2,550
2025-08-06	12.300	12.300	12.300	12.300	11.507	200
2025-08-05	12.400	12.400	12.400	12.400	11.600	100
2025-08-01	12.500	12.500	12.500	12.500	11.694	100
2025-07-31	11.200	12.300	11.200	12.300	11.507	900
2025-07-30	12.300	12.300	12.300	12.300	11.507	100
2025-07-29	11.300	11.300	11.200	11.200	10.477	2,200
2025-07-24	12.500	12.500	12.500	12.500	11.694	100
2025-07-23	11.000	12.800	11.000	12.800	11.974	2,327
2025-07-18	11.200	11.200	11.200	11.200	10.477	700
2025-07-17	11.100	11.200	11.100	11.200	10.477	2,100
2025-07-16	11.000	11.200	11.000	11.100	10.384	4,000
2025-07-15	11.000	11.200	11.000	11.200	10.477	2,000
2025-07-14	11.000	11.100	11.000	11.100	10.384	1,210
2025-07-03	11.100	11.300	11.100	11.300	10.571	1,200
2025-07-02	11.100	11.100	11.100	11.100	10.384	4,400
2025-07-01	11.800	11.800	11.800	11.800	11.039	201
2025-06-30	11.500	11.500	11.500	11.500	10.758	100
2025-06-27	12.000	12.000	11.500	11.500	10.758	1,700
2025-06-26	11.800	12.600	11.800	12.000	11.226	2,160
2025-06-25	11.100	11.100	10.600	10.600	9.916	500
2025-06-24	10.800	11.400	10.800	11.400	10.665	2,207
2025-06-23	11.300	11.300	11.300	11.300	10.571	100
2025-06-18	11.700	11.800	11.700	11.800	11.039	803
2025-06-17	11.900	11.900	11.700	11.800	11.039	1,904
2025-06-16	11.800	11.900	11.800	11.900	11.132	2,205
2025-06-13	12.100	12.100	12.100	12.100	11.319	100
2025-06-12	13.400	13.400	12.800	12.800	11.974	300
2025-06-11	13.900	13.900	13.800	13.800	12.910	1,300
2025-06-10	12.100	14.200	12.000	14.200	13.284	1,300
2025-05-30	12.100	12.100	12.100	12.100	11.319	100
2025-05-28	12.500	12.500	12.500	12.500	11.694	100
2025-05-23	13.100	13.100	13.000	13.000	12.161	300
2025-05-22	12.900	13.400	12.900	13.400	12.536	300
2025-05-20	12.100	14.100	12.100	14.100	13.190	600
2025-05-16	13.800	13.800	12.500	12.500	11.694	400
2025-05-15	12.300	14.200	12.100	14.200	13.284	636
2025-05-14	13.600	13.600	13.600	13.600	12.723	136
2025-05-08	12.500	12.500	12.500	12.500	11.694	200
2025-05-07	12.400	12.400	12.400	12.400	11.600	100
2025-05-06	12.100	14.200	12.100	14.200	13.284	700
2025-05-02	12.300	12.300	12.300	12.300	11.507	100
2025-04-23	12.200	12.200	12.200	12.200	11.413	100
2025-04-22	12.200	12.200	12.200	12.200	11.413	100
2025-04-18	13.400	13.400	13.300	13.300	12.442	1,400
2025-04-16	11.900	13.400	11.100	11.800	11.039	1,900
2025-04-09	11.300	13.500	11.000	13.500	12.629	2,200
2025-04-08	12.000	12.000	11.800	11.800	11.039	1,402
2025-04-03	12.600	12.600	12.600	12.600	11.787	100
2025-03-27	12.500	12.500	12.500	12.500	11.694	100
2025-03-26	13.600	13.600	13.600	13.600	12.723	100
2025-03-13	12.100	14.000	12.100	14.000	13.097	2,600

← NewerPage 4 of 13 · 730 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.