Siam Pan Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	16.800	16.800	16.800	16.800	13.790	115
2023-01-03	16.400	16.400	16.400	16.400	13.462	100
2022-12-30	16.800	16.800	16.800	16.800	13.790	129
2022-12-29	16.800	16.800	16.800	16.800	13.790	110
2022-12-28	17.000	17.000	16.600	16.700	13.708	501
2022-12-27	17.200	17.300	17.100	17.300	14.201	603
2022-12-26	16.500	16.600	16.300	16.600	13.626	600
2022-12-22	16.500	16.500	16.000	16.000	13.134	400
2022-12-21	16.000	16.100	15.800	15.800	12.970	2,800
2022-12-20	15.700	16.100	15.600	15.900	13.052	3,019
2022-12-19	16.000	16.100	15.500	16.100	13.216	1,900
2022-12-16	16.500	16.500	16.500	16.500	13.544	100
2022-12-15	17.000	17.000	16.500	16.500	13.544	400
2022-12-14	17.000	17.300	17.000	17.300	14.201	501
2022-12-09	16.900	16.900	16.600	16.600	13.626	606
2022-12-08	17.000	17.000	17.000	17.000	13.955	100
2022-12-02	16.200	16.500	16.200	16.500	13.544	600
2022-12-01	16.900	16.900	16.300	16.400	13.462	900
2022-11-30	16.700	16.900	16.700	16.800	13.790	1,400
2022-11-25	16.800	16.800	16.800	16.800	13.790	100
2022-11-24	16.200	16.200	16.200	16.200	13.298	303
2022-11-22	16.200	16.300	16.200	16.300	13.380	200
2022-11-21	16.700	16.700	16.700	16.700	13.708	200
2022-11-18	16.200	16.200	16.200	16.200	13.298	200
2022-11-17	16.400	16.600	16.400	16.500	13.544	1,220
2022-11-16	16.500	16.500	16.500	16.500	13.544	101
2022-11-14	16.200	16.300	16.200	16.300	13.380	400
2022-11-11	16.200	16.200	16.200	16.200	13.298	101
2022-11-10	16.200	16.200	16.200	16.200	13.298	101
2022-11-07	16.300	16.300	16.200	16.200	13.298	300
2022-11-04	16.500	16.500	16.500	16.500	13.544	101
2022-11-02	16.600	16.600	16.200	16.600	13.626	710
2022-11-01	16.600	16.600	16.600	16.600	13.626	100
2022-10-31	16.000	16.200	16.000	16.000	13.134	2,899
2022-10-28	16.700	16.700	16.700	16.700	13.708	603
2022-10-26	16.300	16.300	16.300	16.300	13.380	100
2022-10-21	16.100	16.100	16.100	16.100	13.216	500
2022-10-20	16.000	16.100	15.800	16.100	13.216	3,300
2022-10-19	16.100	16.100	16.100	16.100	13.216	1,000
2022-10-18	16.000	16.200	15.900	16.100	13.216	501
2022-10-17	16.500	16.600	16.200	16.200	13.298	700
2022-10-12	16.600	16.700	16.600	16.600	13.626	315
2022-10-11	16.100	16.100	16.100	16.100	13.216	100
2022-10-10	16.600	16.600	16.600	16.600	13.626	1,200
2022-10-07	16.300	16.300	16.300	16.300	13.380	100
2022-10-05	16.300	16.300	16.000	16.100	13.216	1,170
2022-10-04	16.100	16.900	16.100	16.800	13.790	1,351
2022-10-03	16.200	16.200	16.200	16.200	13.298	291
2022-09-30	16.400	16.400	16.200	16.200	13.298	400
2022-09-29	16.300	16.300	16.100	16.200	13.298	1,400
2022-09-28	16.500	16.500	16.200	16.200	13.298	1,300
2022-09-27	16.100	16.200	16.100	16.200	13.298	419
2022-09-26	16.200	16.500	16.100	16.500	13.544	5,615
2022-09-23	16.600	16.900	16.100	16.500	13.544	17,160
2022-09-22	17.100	17.200	16.600	16.600	13.626	36,925
2022-09-21	17.300	17.500	17.200	17.500	14.365	3,200
2022-09-20	17.200	17.200	17.000	17.000	13.955	371
2022-09-19	17.100	17.400	16.900	16.900	13.872	6,485
2022-09-16	17.300	17.300	17.000	17.000	13.955	12,300
2022-09-15	17.900	18.200	17.900	18.200	14.940	200

← NewerPage 9 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.