SPHLTH80 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4.880 | 4.880 | 4.820 | 4.840 | 4.784 | 35,110 |
| 2026-01-27 | 4.900 | 4.900 | 4.880 | 4.900 | 4.843 | 11,560 |
| 2026-01-26 | 4.940 | 4.940 | 4.880 | 4.900 | 4.843 | 10,009 |
| 2026-01-23 | 4.960 | 4.980 | 4.940 | 4.960 | 4.902 | 9,433 |
| 2026-01-22 | 4.840 | 4.980 | 4.820 | 4.980 | 4.922 | 16,118 |
| 2026-01-21 | 4.820 | 4.860 | 4.780 | 4.860 | 4.804 | 17,418 |
| 2026-01-20 | 4.860 | 4.860 | 4.820 | 4.820 | 4.764 | 18,921 |
| 2026-01-19 | 4.960 | 4.960 | 4.920 | 4.920 | 4.863 | 7,290 |
| 2026-01-16 | 4.960 | 4.960 | 4.900 | 4.920 | 4.863 | 14,655 |
| 2026-01-15 | 4.920 | 4.980 | 4.920 | 4.960 | 4.902 | 30 |
| 2026-01-14 | 4.960 | 4.960 | 4.920 | 4.920 | 4.863 | 13,587 |
| 2026-01-13 | 4.900 | 4.960 | 4.880 | 4.960 | 4.902 | 18,934 |
| 2026-01-12 | 5.000 | 5.000 | 4.900 | 4.900 | 4.843 | 121,213 |
| 2026-01-09 | 5.050 | 5.050 | 4.960 | 4.960 | 4.902 | 58,518 |
| 2026-01-08 | 4.960 | 5.050 | 4.960 | 5.000 | 4.942 | 2,253 |
| 2026-01-07 | 4.840 | 4.960 | 4.840 | 4.960 | 4.902 | 85,909 |
| 2026-01-06 | 4.860 | 4.860 | 4.800 | 4.820 | 4.764 | 17,418 |
| 2026-01-05 | 4.920 | 4.920 | 4.860 | 4.860 | 4.804 | 6,381 |
| 2025-12-30 | 4.920 | 4.940 | 4.920 | 4.920 | 4.863 | 2,461 |
| 2025-12-29 | 4.860 | 4.900 | 4.840 | 4.900 | 4.843 | 21,371 |
| 2025-12-26 | 4.900 | 4.900 | 4.820 | 4.840 | 4.784 | 21,765 |
| 2025-12-25 | 4.820 | 4.900 | 4.800 | 4.800 | 4.744 | 8,059 |
| 2025-12-24 | 4.820 | 4.840 | 4.800 | 4.820 | 4.764 | 8,086 |
| 2025-12-23 | 4.840 | 4.860 | 4.800 | 4.820 | 4.764 | 18,972 |
| 2025-12-22 | 4.840 | 4.900 | 4.800 | 4.860 | 4.804 | 30,308 |
| 2025-12-19 | 4.840 | 4.880 | 4.820 | 4.860 | 4.804 | 1,180 |
| 2025-12-18 | 4.860 | 4.860 | 4.820 | 4.840 | 4.784 | 1,912 |
| 2025-12-17 | 4.920 | 4.920 | 4.840 | 4.860 | 4.804 | 17,425 |
| 2025-12-16 | 4.880 | 4.940 | 4.880 | 4.900 | 4.843 | 32,304 |
| 2025-12-15 | 4.880 | 4.900 | 4.860 | 4.880 | 4.823 | 1,534 |
| 2025-12-12 | 4.840 | 4.900 | 4.840 | 4.900 | 4.843 | 19,511 |
| 2025-12-11 | 4.840 | 4.860 | 4.800 | 4.840 | 4.784 | 58,993 |
| 2025-12-09 | 4.920 | 4.920 | 4.840 | 4.840 | 4.784 | 22,359 |
| 2025-12-08 | 4.980 | 5.000 | 4.860 | 4.900 | 4.843 | 119,126 |
| 2025-12-04 | 4.960 | 4.980 | 4.960 | 4.980 | 4.922 | 24,860 |
| 2025-12-03 | 5.000 | 5.000 | 4.920 | 4.940 | 4.883 | 7,555 |
| 2025-12-02 | 5.050 | 5.050 | 4.940 | 4.940 | 4.883 | 73,287 |
| 2025-12-01 | 5.100 | 5.100 | 5.000 | 5.050 | 4.991 | 10,339 |
| 2025-11-28 | 5.200 | 5.200 | 5.100 | 5.100 | 5.041 | 2,974 |
| 2025-11-27 | 5.100 | 5.200 | 5.100 | 5.200 | 5.140 | 3,438 |
| 2025-11-26 | 5.000 | 5.150 | 5.000 | 5.150 | 5.090 | 9,036 |
| 2025-11-25 | 5.050 | 5.100 | 5.000 | 5.050 | 4.991 | 97,069 |
| 2025-11-24 | 4.940 | 5.050 | 4.940 | 5.050 | 4.991 | 76,090 |
| 2025-11-21 | 4.960 | 4.980 | 4.940 | 4.960 | 4.902 | 1,592 |
| 2025-11-20 | 4.960 | 4.980 | 4.940 | 4.980 | 4.922 | 5,418 |
| 2025-11-19 | 4.920 | 4.960 | 4.920 | 4.960 | 4.902 | 7,022 |
| 2025-11-18 | 4.920 | 4.940 | 4.900 | 4.920 | 4.863 | 9,319 |
| 2025-11-17 | 4.980 | 4.980 | 4.900 | 4.940 | 4.883 | 51,976 |
| 2025-11-14 | 4.960 | 5.000 | 4.920 | 5.000 | 4.942 | 199,179 |
| 2025-11-13 | 4.920 | 4.980 | 4.900 | 4.960 | 4.902 | 74,271 |
| 2025-11-12 | 4.800 | 4.960 | 4.800 | 4.960 | 4.902 | 14,500 |
← NewerPage 4 of 4 · 231 trading days
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.