Siam Pan Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-12	12.800	12.800	12.800	12.800	11.974	101
2025-03-04	12.400	12.400	12.400	12.400	11.238	100
2025-02-28	12.300	12.300	12.300	12.300	11.147	300
2025-02-25	12.600	12.600	12.300	12.300	11.147	800
2025-02-21	12.500	12.500	12.500	12.500	11.328	300
2025-02-18	12.100	12.700	12.100	12.300	11.147	2,200
2025-02-17	13.500	13.500	13.500	13.500	12.234	100
2025-02-14	13.500	13.500	13.500	13.500	12.234	103
2025-02-11	12.500	12.500	12.500	12.500	11.328	17,100
2025-02-06	12.800	12.800	12.800	12.800	11.600	200
2025-01-28	13.300	13.300	13.300	13.300	12.053	100
2025-01-27	13.400	13.400	13.400	13.400	12.144	900
2025-01-16	13.300	13.300	13.300	13.300	12.053	200
2025-01-15	13.300	13.300	13.300	13.300	12.053	1,000
2025-01-13	13.700	13.700	13.600	13.600	12.325	2,200
2025-01-10	13.800	13.800	13.600	13.600	12.325	500
2025-01-09	14.100	14.100	14.100	14.100	12.778	201
2025-01-06	14.100	14.100	14.100	14.100	12.778	100
2024-12-26	13.600	13.600	13.600	13.600	12.325	1,000
2024-12-20	14.200	14.200	13.600	13.600	12.325	300
2024-12-18	13.300	14.300	13.300	14.300	12.959	1,200
2024-12-12	14.200	14.200	14.200	14.200	12.869	700
2024-12-09	14.000	14.200	14.000	14.200	12.869	1,500
2024-11-29	14.000	14.000	13.600	13.600	12.325	201
2024-11-14	14.000	14.000	14.000	14.000	12.688	1,800
2024-11-13	15.000	15.000	14.100	14.100	12.778	410
2024-11-01	14.200	14.200	14.200	14.200	12.869	200
2024-10-31	14.000	14.000	14.000	14.000	12.688	400
2024-10-30	14.000	14.000	14.000	14.000	12.688	702
2024-10-25	14.000	14.000	14.000	14.000	12.688	100
2024-10-24	14.100	14.100	14.100	14.100	12.778	200
2024-10-21	14.400	14.400	14.400	14.400	13.050	210
2024-10-16	14.600	14.600	14.100	14.100	12.778	300
2024-10-11	14.500	14.500	14.400	14.400	13.050	301
2024-10-03	14.300	14.300	14.300	14.300	12.959	200
2024-10-02	14.100	14.300	14.100	14.200	12.869	401
2024-10-01	14.000	14.100	14.000	14.100	12.778	400
2024-09-27	13.500	13.500	13.500	13.500	12.234	101
2024-09-18	13.800	13.800	13.800	13.800	12.506	300
2024-09-17	13.800	13.800	13.800	13.800	12.506	100
2024-09-16	13.600	13.600	13.600	13.600	12.325	304
2024-09-13	14.400	14.400	13.300	13.900	12.597	1,103
2024-09-12	13.900	13.900	13.900	13.900	12.597	100
2024-09-10	14.600	14.800	14.600	14.800	13.413	200
2024-09-05	14.000	14.000	14.000	14.000	12.688	200
2024-09-02	13.700	13.700	13.400	13.400	12.144	800
2024-08-28	14.100	14.100	14.100	14.100	12.778	101
2024-08-27	13.600	13.600	13.600	13.600	12.325	100
2024-08-26	14.100	14.100	13.600	13.600	12.325	501
2024-08-22	13.800	13.800	13.800	13.800	12.506	100
2024-08-16	14.900	14.900	13.300	13.800	12.506	2,700
2024-08-13	14.500	14.700	14.500	14.500	13.141	500
2024-08-08	14.300	14.300	14.300	14.300	12.959	100
2024-08-07	13.600	14.000	13.600	14.000	12.688	3,100
2024-08-05	15.100	15.100	14.100	14.100	12.778	1,000
2024-08-02	15.200	15.200	15.200	15.200	13.775	200
2024-07-23	13.600	14.900	13.600	14.900	13.503	901
2024-07-19	13.900	14.000	13.900	14.000	12.688	500
2024-07-18	14.000	14.000	13.400	13.400	12.144	745
2024-07-15	13.800	13.800	13.800	13.800	12.506	3,011

← NewerPage 5 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.