Siam Pan Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	16.000	16.000	16.000	16.000	13.770	500
2023-05-25	16.100	16.100	16.100	16.100	13.857	101
2023-05-24	16.000	16.000	16.000	16.000	13.770	1,800
2023-05-19	16.200	16.400	16.200	16.400	14.115	1,802
2023-05-17	15.800	15.800	15.800	15.800	13.598	108
2023-05-16	15.600	15.800	15.500	15.500	13.340	1,522
2023-05-15	15.500	16.000	15.500	16.000	13.770	300
2023-05-12	15.500	15.500	15.500	15.500	13.340	1,000
2023-05-11	15.500	15.500	15.500	15.500	13.340	1,000
2023-05-10	15.400	15.400	15.400	15.400	13.254	200
2023-05-09	15.200	15.200	15.200	15.200	13.082	200
2023-05-08	15.600	15.600	15.600	15.600	13.426	1,000
2023-04-28	16.200	16.200	15.800	15.800	13.598	2,500
2023-04-27	16.000	16.400	16.000	16.400	14.115	200
2023-04-17	15.700	15.700	15.700	15.700	13.512	100
2023-04-12	15.000	15.400	15.000	15.300	13.168	1,501
2023-04-11	15.600	15.600	15.600	15.600	13.426	100
2023-03-31	15.600	15.600	15.600	15.600	13.426	500
2023-03-29	15.800	15.800	15.400	15.500	13.340	800
2023-03-28	15.700	15.700	15.500	15.500	13.340	500
2023-03-24	15.500	16.000	15.500	16.000	13.770	700
2023-03-23	15.700	15.700	15.700	15.700	13.512	100
2023-03-22	15.700	15.700	15.700	15.700	13.512	500
2023-03-20	15.800	16.000	15.700	15.700	13.512	2,500
2023-03-17	15.100	15.500	15.100	15.500	13.340	1,300
2023-03-16	15.600	15.600	15.000	15.000	12.910	2,728
2023-03-14	16.300	16.300	15.500	15.500	13.340	5,800
2023-03-13	17.300	17.300	17.000	17.300	14.201	12,629
2023-03-10	17.100	17.100	17.000	17.100	14.037	6,200
2023-03-09	17.500	17.600	17.500	17.600	14.447	200
2023-03-08	17.100	17.100	16.800	16.800	13.790	1,600
2023-03-07	17.300	17.300	17.300	17.300	14.201	100
2023-03-02	16.900	17.000	16.900	17.000	13.955	1,002
2023-03-01	17.000	17.000	17.000	17.000	13.955	100
2023-02-28	16.600	16.900	16.600	16.900	13.872	300
2023-02-27	16.400	16.900	16.400	16.900	13.872	300
2023-02-23	16.400	16.400	16.400	16.400	13.462	500
2023-02-22	16.800	16.800	16.800	16.800	13.790	501
2023-02-21	16.600	16.800	16.600	16.800	13.790	301
2023-02-17	16.300	16.300	16.300	16.300	13.380	100
2023-02-16	16.800	16.800	16.800	16.800	13.790	100
2023-02-15	16.800	16.800	16.800	16.800	13.790	101
2023-02-14	16.800	16.800	16.800	16.800	13.790	600
2023-02-08	18.600	18.600	16.700	16.700	13.708	300
2023-02-07	16.700	16.700	16.600	16.600	13.626	601
2023-02-06	16.700	16.700	16.700	16.700	13.708	100
2023-02-03	16.600	16.800	16.600	16.800	13.790	200
2023-01-30	16.300	16.500	16.300	16.500	13.544	200
2023-01-26	17.100	17.100	16.500	16.500	13.544	2,700
2023-01-25	17.200	17.200	17.000	17.100	14.037	1,401
2023-01-24	16.900	17.000	16.900	17.000	13.955	600
2023-01-19	16.900	16.900	16.900	16.900	13.872	102
2023-01-18	16.700	16.900	16.700	16.900	13.872	800
2023-01-17	16.900	16.900	16.800	16.800	13.790	200
2023-01-16	16.700	16.700	16.300	16.300	13.380	436
2023-01-13	17.000	17.000	16.500	16.600	13.626	340
2023-01-12	17.000	17.000	17.000	17.000	13.955	100
2023-01-11	16.300	16.400	16.300	16.400	13.462	303
2023-01-10	16.700	16.700	16.700	16.700	13.708	100
2023-01-09	16.300	16.400	16.300	16.300	13.380	1,901

← NewerPage 8 of 13 · 729 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.