SPHLTH80 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 24,497 |
| 2026-10-14 | 5.750 | 5.800 | 5.700 | 5.750 | 5.750 | 28,460 |
| 2026-10-12 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 3,317 |
| 2026-10-09 | 5.650 | 5.700 | 5.600 | 5.700 | 5.700 | 3,440 |
| 2026-10-08 | 5.700 | 5.750 | 5.650 | 5.700 | 5.700 | 11,163 |
| 2026-10-07 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 1,431 |
| 2026-10-06 | 5.600 | 5.650 | 5.600 | 5.600 | 5.600 | 24,964 |
| 2026-10-05 | 5.650 | 5.650 | 5.550 | 5.600 | 5.600 | 6,429 |
| 2026-10-02 | 5.700 | 5.700 | 5.550 | 5.650 | 5.650 | 130,103 |
| 2026-10-01 | 5.700 | 5.750 | 5.650 | 5.650 | 5.650 | 23,568 |
| 2026-09-30 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 74,691 |
| 2026-09-29 | 5.750 | 5.800 | 5.700 | 5.800 | 5.800 | 19,167 |
| 2026-09-28 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 6,283 |
| 2026-09-25 | 5.700 | 5.750 | 5.650 | 5.700 | 5.700 | 12,917 |
| 2026-09-24 | 5.750 | 5.750 | 5.600 | 5.700 | 5.700 | 16,214 |
| 2026-09-23 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 25,180 |
| 2026-09-22 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 5,154 |
| 2026-09-21 | 5.600 | 5.700 | 5.600 | 5.600 | 5.600 | 4,285 |
| 2026-09-18 | 5.650 | 5.650 | 5.550 | 5.600 | 5.581 | 13,555 |
| 2026-09-17 | 5.550 | 5.650 | 5.550 | 5.650 | 5.631 | 13,458 |
| 2026-09-16 | 5.600 | 5.600 | 5.550 | 5.600 | 5.581 | 42,950 |
| 2026-09-15 | 5.550 | 5.650 | 5.500 | 5.500 | 5.481 | 20,067 |
| 2026-09-14 | 5.500 | 5.550 | 5.450 | 5.550 | 5.531 | 47,250 |
| 2026-09-11 | 5.500 | 5.550 | 5.500 | 5.550 | 5.531 | 17,838 |
| 2026-09-10 | 5.500 | 5.500 | 5.450 | 5.500 | 5.481 | 47,744 |
| 2026-09-09 | 5.600 | 5.600 | 5.450 | 5.450 | 5.431 | 125,207 |
| 2026-09-08 | 5.650 | 5.650 | 5.550 | 5.650 | 5.631 | 35,791 |
| 2026-09-07 | 5.750 | 5.750 | 5.550 | 5.600 | 5.581 | 16,481 |
| 2026-09-04 | 5.700 | 5.750 | 5.650 | 5.750 | 5.730 | 37,173 |
| 2026-09-03 | 5.750 | 5.800 | 5.700 | 5.800 | 5.780 | 28,521 |
| 2026-09-02 | 5.650 | 5.800 | 5.650 | 5.700 | 5.680 | 63,877 |
| 2026-09-01 | 5.650 | 5.700 | 5.600 | 5.700 | 5.680 | 19,116 |
| 2026-08-31 | 5.650 | 5.700 | 5.600 | 5.650 | 5.631 | 7,002 |
| 2026-08-28 | 5.750 | 5.750 | 5.600 | 5.700 | 5.680 | 33,113 |
| 2026-08-27 | 5.750 | 5.750 | 5.650 | 5.650 | 5.631 | 106,240 |
| 2026-08-26 | 5.750 | 5.800 | 5.700 | 5.800 | 5.780 | 15,051 |
| 2026-08-25 | 5.700 | 5.750 | 5.700 | 5.700 | 5.680 | 37,953 |
| 2026-08-24 | 5.700 | 5.750 | 5.600 | 5.750 | 5.730 | 26,809 |
| 2026-08-21 | 5.750 | 5.900 | 5.650 | 5.700 | 5.680 | 135,746 |
| 2026-08-20 | 5.650 | 5.800 | 5.600 | 5.750 | 5.730 | 13,562 |
| 2026-08-19 | 5.600 | 5.650 | 5.600 | 5.650 | 5.631 | 22,100 |
| 2026-08-18 | 5.550 | 5.550 | 5.500 | 5.550 | 5.531 | 1,193 |
| 2026-08-17 | 5.550 | 5.600 | 5.500 | 5.550 | 5.531 | 23,918 |
| 2026-08-14 | 5.600 | 5.650 | 5.550 | 5.550 | 5.531 | 20,432 |
| 2026-08-13 | 5.600 | 5.600 | 5.550 | 5.600 | 5.581 | 19,366 |
| 2026-08-12 | 5.550 | 5.550 | 5.550 | 5.550 | 5.531 | 0 |
| 2026-08-11 | 5.500 | 5.600 | 5.500 | 5.550 | 5.531 | 13,330 |
| 2026-08-10 | 5.400 | 5.500 | 5.400 | 5.450 | 5.431 | 71,604 |
| 2026-08-07 | 5.500 | 5.500 | 5.400 | 5.400 | 5.381 | 30,034 |
| 2026-08-06 | 5.500 | 5.500 | 5.400 | 5.400 | 5.381 | 21,561 |
| 2026-08-05 | 5.400 | 5.450 | 5.400 | 5.450 | 5.431 | 26,202 |
| 2026-08-04 | 5.500 | 5.500 | 5.400 | 5.400 | 5.381 | 11,440 |
| 2026-08-03 | 5.450 | 5.450 | 5.350 | 5.400 | 5.381 | 90,316 |
| 2026-07-31 | 5.500 | 5.500 | 5.400 | 5.400 | 5.381 | 37,364 |
| 2026-07-30 | 5.500 | 5.550 | 5.500 | 5.550 | 5.531 | 25,659 |
| 2026-07-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.481 | 0 |
| 2026-07-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.481 | 0 |
| 2026-07-27 | 5.450 | 5.500 | 5.400 | 5.500 | 5.481 | 3,092 |
| 2026-07-24 | 5.400 | 5.500 | 5.400 | 5.450 | 5.431 | 16,263 |
| 2026-07-23 | 5.400 | 5.450 | 5.350 | 5.350 | 5.332 | 7,186 |
Page 1 of 2 · 63 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.