Siam Pan Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-15	13.800	13.800	13.800	13.800	12.506	3,011
2024-07-12	14.500	14.500	14.200	14.200	12.869	13,000
2024-07-10	14.000	14.000	14.000	14.000	12.688	100
2024-07-05	14.100	14.100	13.900	13.900	12.597	400
2024-07-04	14.000	14.000	14.000	14.000	12.688	300
2024-06-28	14.200	14.400	14.200	14.200	12.869	4,701
2024-06-27	14.900	15.000	14.900	15.000	13.594	600
2024-06-26	14.500	15.000	13.800	13.800	12.506	601
2024-06-25	14.200	14.400	14.200	14.400	13.050	400
2024-06-20	14.300	14.300	14.300	14.300	12.959	1,100
2024-06-19	13.600	14.300	13.600	14.300	12.959	701
2024-06-18	14.300	14.300	14.300	14.300	12.959	100
2024-06-14	14.200	14.200	13.700	14.000	12.688	1,200
2024-06-13	14.200	14.200	14.200	14.200	12.869	400
2024-06-11	14.500	14.500	13.500	14.200	12.869	4,600
2024-06-10	13.800	14.200	13.600	14.200	12.869	1,200
2024-06-05	14.200	14.600	13.800	14.200	12.869	10,300
2024-06-04	14.800	14.800	14.800	14.800	13.413	100
2024-05-30	13.800	14.200	13.800	14.200	12.869	1,400
2024-05-29	14.200	14.200	13.800	13.900	12.597	6,000
2024-05-28	14.300	14.300	14.200	14.200	12.869	1,200
2024-05-27	14.800	17.000	14.100	14.100	12.778	8,000
2024-05-24	14.500	14.500	14.500	14.500	13.141	1,800
2024-05-17	14.800	14.800	14.800	14.800	13.413	100
2024-05-15	14.300	14.500	13.900	14.500	13.141	10,700
2024-05-14	15.000	15.000	15.000	15.000	13.594	500
2024-05-13	14.200	14.200	14.200	14.200	12.869	100
2024-05-10	14.800	14.800	14.800	14.800	13.413	100
2024-05-07	14.600	14.700	14.000	14.500	13.141	3,300
2024-05-03	14.800	15.200	14.800	15.200	13.775	2,100
2024-04-30	14.700	15.000	14.700	15.000	13.594	300
2024-04-29	14.600	14.600	14.600	14.600	13.231	500
2024-04-24	14.600	14.600	14.600	14.600	13.231	700
2024-04-23	14.600	14.600	14.600	14.600	13.231	100
2024-04-22	14.600	14.600	13.800	13.800	12.506	400
2024-04-18	14.500	14.500	14.500	14.500	13.141	100
2024-04-17	14.300	14.400	14.300	14.400	13.050	2,700
2024-04-11	14.700	14.800	14.700	14.800	13.413	300
2024-04-10	14.700	14.700	14.700	14.700	13.322	300
2024-04-05	14.700	14.700	14.700	14.700	13.322	600
2024-04-03	14.700	14.700	14.700	14.700	13.322	600
2024-04-02	14.700	14.800	14.700	14.800	13.413	1,400
2024-04-01	14.600	14.800	14.600	14.700	13.322	14,616
2024-03-29	15.300	15.300	15.200	15.200	13.775	500
2024-03-28	15.200	15.200	15.100	15.100	13.684	2,900
2024-03-26	15.900	15.900	15.900	15.900	14.409	100
2024-03-21	15.800	15.800	15.800	15.800	14.319	520
2024-03-18	15.700	15.700	15.700	15.700	14.228	100
2024-03-15	15.600	15.700	15.600	15.700	14.228	200
2024-03-14	15.300	15.300	15.300	15.300	13.866	100
2024-03-13	15.600	15.600	15.600	15.600	14.138	100
2024-03-12	15.300	15.300	15.300	15.300	13.866	1,000
2024-03-11	15.600	15.600	15.600	15.600	14.138	100
2024-03-08	15.800	15.900	15.800	15.900	13.684	3,001
2024-03-05	15.600	15.700	15.600	15.600	13.426	7,200
2024-03-04	15.900	15.900	15.700	15.700	13.512	401
2024-03-01	16.000	16.000	15.900	15.900	13.684	603
2024-02-29	15.700	15.700	15.600	15.600	13.426	1,300
2024-02-28	15.700	15.700	15.700	15.700	13.512	600
2024-02-22	15.800	15.800	15.800	15.800	13.598	700

← NewerPage 6 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.