SPHLTH80 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	4.680	4.720	4.660	4.680	4.646	56,490
2026-04-28	4.660	4.680	4.640	4.640	4.606	12,679
2026-04-27	4.740	4.740	4.660	4.680	4.646	104,584
2026-04-24	4.740	4.760	4.720	4.740	4.705	11,118
2026-04-23	4.740	4.760	4.720	4.740	4.705	19,805
2026-04-22	4.740	4.760	4.700	4.720	4.685	70,210
2026-04-21	4.740	4.780	4.720	4.740	4.705	37,062
2026-04-20	4.720	4.780	4.720	4.760	4.725	15,890
2026-04-17	4.740	4.760	4.680	4.720	4.685	119,187
2026-04-16	4.780	4.780	4.740	4.740	4.705	84,069
2026-04-10	4.760	4.840	4.760	4.800	4.765	18,083
2026-04-09	4.760	4.820	4.740	4.760	4.725	24,792
2026-04-08	4.780	4.780	4.740	4.740	4.705	35,031
2026-04-07	4.800	4.840	4.780	4.840	4.804	30,608
2026-04-03	4.800	4.860	4.780	4.820	4.785	6,008
2026-04-02	4.800	4.840	4.780	4.780	4.745	29,402
2026-04-01	4.780	4.840	4.760	4.840	4.804	59,864
2026-03-31	4.740	4.780	4.720	4.740	4.705	9,705
2026-03-30	4.780	4.780	4.680	4.740	4.705	12,201
2026-03-27	4.800	4.820	4.800	4.800	4.765	6,861
2026-03-26	4.780	4.800	4.760	4.800	4.765	7,598
2026-03-25	4.720	4.780	4.700	4.760	4.725	663,111
2026-03-24	4.760	4.760	4.680	4.720	4.685	35,725
2026-03-23	4.780	4.820	4.780	4.800	4.765	10,478
2026-03-20	4.820	4.860	4.780	4.800	4.744	195,714
2026-03-19	4.860	4.860	4.800	4.840	4.784	15,605
2026-03-18	4.920	4.920	4.860	4.860	4.804	7,408
2026-03-17	4.880	4.920	4.880	4.920	4.863	1,103
2026-03-16	4.860	4.900	4.860	4.880	4.823	11,580
2026-03-13	4.860	4.860	4.840	4.840	4.784	4,506
2026-03-12	4.840	4.860	4.820	4.860	4.804	14,146
2026-03-11	4.900	4.900	4.860	4.860	4.804	14,035
2026-03-10	4.860	4.920	4.860	4.880	4.823	22,020
2026-03-09	4.880	4.880	4.820	4.860	4.804	8,516
2026-03-06	4.980	4.980	4.880	4.920	4.863	26,900
2026-03-05	4.920	4.980	4.920	4.980	4.922	12,013
2026-03-04	5.000	5.000	4.900	4.900	4.843	68,460
2026-03-02	4.900	5.000	4.900	5.000	4.942	172,684
2026-02-27	4.900	4.900	4.880	4.900	4.843	9,793
2026-02-26	4.920	4.960	4.900	4.900	4.843	414,206
2026-02-25	4.920	4.920	4.900	4.900	4.843	106,428
2026-02-24	4.860	4.940	4.860	4.940	4.883	6,553
2026-02-23	4.940	4.940	4.840	4.860	4.804	6,795
2026-02-20	4.920	4.960	4.880	4.940	4.883	20,125
2026-02-19	4.940	4.940	4.880	4.920	4.863	20,429
2026-02-18	4.940	4.960	4.920	4.920	4.863	39,713
2026-02-17	4.860	4.940	4.860	4.940	4.883	14,332
2026-02-16	4.900	4.940	4.900	4.900	4.843	4,104
2026-02-13	4.840	4.900	4.840	4.900	4.843	858
2026-02-12	4.840	4.880	4.820	4.880	4.823	16,245
2026-02-11	4.860	4.860	4.840	4.840	4.784	2,413
2026-02-10	4.980	4.980	4.860	4.860	4.804	11,275
2026-02-09	4.940	4.980	4.940	4.940	4.883	55,445
2026-02-06	4.980	4.980	4.900	4.920	4.863	1,788
2026-02-05	4.920	4.980	4.920	4.980	4.922	9,561
2026-02-04	4.900	4.940	4.880	4.880	4.823	846
2026-02-03	4.900	4.940	4.900	4.920	4.863	80,911
2026-02-02	4.840	4.880	4.840	4.880	4.823	31,566
2026-01-30	4.820	4.840	4.800	4.820	4.764	9,043
2026-01-29	4.820	4.840	4.780	4.800	4.744	37,801

← NewerPage 3 of 4 · 231 trading daysOlder →

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.