SPHLTH80 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.350 | 5.450 | 5.350 | 5.400 | 5.381 | 23,868 |
| 2026-07-21 | 5.400 | 5.450 | 5.350 | 5.350 | 5.332 | 31,978 |
| 2026-07-20 | 5.450 | 5.500 | 5.350 | 5.350 | 5.332 | 22,270 |
| 2026-07-17 | 5.400 | 5.500 | 5.400 | 5.450 | 5.431 | 19,804 |
| 2026-07-16 | 5.300 | 5.400 | 5.300 | 5.400 | 5.381 | 8,145 |
| 2026-07-15 | 5.400 | 5.400 | 5.250 | 5.400 | 5.381 | 56,951 |
| 2026-07-14 | 5.400 | 5.450 | 5.350 | 5.350 | 5.332 | 151,819 |
| 2026-07-13 | 5.400 | 5.400 | 5.300 | 5.400 | 5.381 | 83,244 |
| 2026-07-10 | 5.450 | 5.450 | 5.400 | 5.450 | 5.431 | 54,948 |
| 2026-07-09 | 5.500 | 5.500 | 5.450 | 5.450 | 5.431 | 25,948 |
| 2026-07-08 | 5.450 | 5.550 | 5.450 | 5.450 | 5.431 | 88,955 |
| 2026-07-07 | 5.500 | 5.500 | 5.350 | 5.450 | 5.431 | 27,416 |
| 2026-07-06 | 5.500 | 5.500 | 5.400 | 5.500 | 5.481 | 48,828 |
| 2026-07-03 | 5.350 | 5.550 | 5.350 | 5.550 | 5.531 | 63,195 |
| 2026-07-02 | 5.350 | 5.350 | 5.300 | 5.350 | 5.332 | 42,206 |
| 2026-07-01 | 5.350 | 5.350 | 5.200 | 5.350 | 5.332 | 29,234 |
| 2026-06-30 | 5.350 | 5.400 | 5.300 | 5.300 | 5.282 | 153,686 |
| 2026-06-29 | 5.250 | 5.450 | 5.250 | 5.400 | 5.381 | 41,122 |
| 2026-06-26 | 5.150 | 5.300 | 5.150 | 5.150 | 5.132 | 266,505 |
| 2026-06-25 | 5.100 | 5.200 | 5.050 | 5.100 | 5.082 | 45,232 |
| 2026-06-24 | 4.980 | 5.100 | 4.980 | 5.050 | 5.033 | 16,416 |
| 2026-06-23 | 4.900 | 4.980 | 4.900 | 4.980 | 4.963 | 7,936 |
| 2026-06-22 | 4.940 | 4.960 | 4.900 | 4.900 | 4.883 | 2,338 |
| 2026-06-19 | 4.960 | 4.980 | 4.900 | 4.940 | 4.904 | 7,432 |
| 2026-06-18 | 4.980 | 4.980 | 4.900 | 4.960 | 4.923 | 77,906 |
| 2026-06-17 | 5.000 | 5.000 | 4.960 | 5.000 | 4.963 | 12,008 |
| 2026-06-16 | 5.000 | 5.050 | 4.940 | 5.050 | 5.013 | 17,205 |
| 2026-06-15 | 5.100 | 5.100 | 4.980 | 5.000 | 4.963 | 118,810 |
| 2026-06-12 | 5.100 | 5.100 | 5.000 | 5.050 | 5.013 | 12,093 |
| 2026-06-11 | 5.100 | 5.100 | 5.000 | 5.050 | 5.013 | 19,827 |
| 2026-06-10 | 5.050 | 5.150 | 5.050 | 5.150 | 5.112 | 68,775 |
| 2026-06-09 | 5.050 | 5.100 | 4.980 | 4.980 | 4.943 | 76,643 |
| 2026-06-08 | 4.980 | 5.100 | 4.980 | 5.050 | 5.013 | 162,011 |
| 2026-06-05 | 4.860 | 4.980 | 4.860 | 4.980 | 4.943 | 32,840 |
| 2026-06-04 | 4.820 | 4.860 | 4.760 | 4.860 | 4.824 | 88,010 |
| 2026-06-03 | 4.860 | 4.860 | 4.860 | 4.860 | 4.824 | 0 |
| 2026-06-02 | 4.920 | 4.920 | 4.800 | 4.860 | 4.824 | 69,233 |
| 2026-06-01 | 4.920 | 4.920 | 4.920 | 4.920 | 4.884 | 0 |
| 2026-05-29 | 4.880 | 4.940 | 4.880 | 4.920 | 4.884 | 68,707 |
| 2026-05-28 | 4.860 | 4.900 | 4.860 | 4.880 | 4.844 | 47,405 |
| 2026-05-27 | 4.940 | 4.940 | 4.840 | 4.840 | 4.804 | 6,108 |
| 2026-05-26 | 4.920 | 4.940 | 4.900 | 4.940 | 4.904 | 145,528 |
| 2026-05-25 | 4.860 | 4.940 | 4.860 | 4.920 | 4.884 | 55,351 |
| 2026-05-22 | 4.820 | 4.860 | 4.780 | 4.840 | 4.804 | 32,845 |
| 2026-05-21 | 4.840 | 4.840 | 4.760 | 4.800 | 4.765 | 7,039 |
| 2026-05-20 | 4.760 | 4.820 | 4.760 | 4.820 | 4.785 | 27,445 |
| 2026-05-19 | 4.740 | 4.760 | 4.700 | 4.740 | 4.705 | 35,044 |
| 2026-05-18 | 4.780 | 4.780 | 4.700 | 4.740 | 4.705 | 26,116 |
| 2026-05-15 | 4.740 | 4.780 | 4.740 | 4.780 | 4.745 | 48,774 |
| 2026-05-14 | 4.740 | 4.760 | 4.700 | 4.740 | 4.705 | 35,275 |
| 2026-05-13 | 4.660 | 4.760 | 4.660 | 4.740 | 4.705 | 69,722 |
| 2026-05-12 | 4.660 | 4.700 | 4.620 | 4.660 | 4.626 | 41,470 |
| 2026-05-11 | 4.680 | 4.680 | 4.620 | 4.680 | 4.646 | 41,160 |
| 2026-05-08 | 4.700 | 4.700 | 4.640 | 4.680 | 4.646 | 29,043 |
| 2026-05-07 | 4.700 | 4.740 | 4.680 | 4.700 | 4.665 | 14,449 |
| 2026-05-06 | 4.760 | 4.760 | 4.720 | 4.720 | 4.685 | 11,550 |
| 2026-05-05 | 4.680 | 4.760 | 4.680 | 4.740 | 4.705 | 26,800 |
| 2026-05-04 | 4.660 | 4.660 | 4.660 | 4.660 | 4.626 | 0 |
| 2026-05-01 | 4.660 | 4.660 | 4.660 | 4.660 | 4.626 | 0 |
| 2026-04-30 | 4.680 | 4.700 | 4.640 | 4.660 | 4.626 | 22,892 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.0193 THB |
| 2026-06-22 | 0.0195 THB |
| 2026-03-23 | 0.0205 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.