Saha Pathana Inter-Holding PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 66.750 | 68.000 | 66.500 | 68.000 | 29.406 | 9,000 |
| 2024-03-06 | 67.500 | 68.000 | 67.000 | 67.500 | 29.190 | 4,275 |
| 2024-03-05 | 67.500 | 68.250 | 67.250 | 68.250 | 29.514 | 2,250 |
| 2024-03-04 | 67.750 | 68.000 | 67.750 | 68.000 | 29.406 | 4,500 |
| 2024-03-01 | 67.750 | 67.750 | 67.250 | 67.250 | 29.082 | 2,255 |
| 2024-02-29 | 69.000 | 69.000 | 68.500 | 68.500 | 29.622 | 7,875,892 |
| 2024-02-28 | 68.000 | 69.000 | 68.000 | 69.000 | 29.839 | 2,025 |
| 2024-02-23 | 69.000 | 69.000 | 67.750 | 69.000 | 29.839 | 5,634 |
| 2024-02-22 | 68.750 | 69.000 | 68.000 | 69.000 | 29.839 | 4,952 |
| 2024-02-21 | 69.000 | 69.000 | 67.750 | 67.750 | 29.298 | 2,700 |
| 2024-02-20 | 69.000 | 69.000 | 68.500 | 68.500 | 29.622 | 3,263 |
| 2024-02-19 | 71.000 | 71.500 | 70.500 | 70.500 | 30.487 | 8,325 |
| 2024-02-16 | 70.500 | 70.750 | 67.500 | 70.750 | 30.595 | 9,000 |
| 2024-02-14 | 70.250 | 70.250 | 70.250 | 70.250 | 30.379 | 900 |
| 2024-02-13 | 70.250 | 70.500 | 70.250 | 70.500 | 30.487 | 10,125 |
| 2024-02-12 | 70.250 | 70.250 | 70.250 | 70.250 | 30.379 | 4,502 |
| 2024-02-09 | 70.000 | 70.000 | 70.000 | 70.000 | 30.271 | 7,425 |
| 2024-02-08 | 70.000 | 70.000 | 70.000 | 70.000 | 30.271 | 5,625 |
| 2024-02-07 | 69.250 | 69.750 | 69.250 | 69.750 | 30.163 | 6,525 |
| 2024-02-06 | 69.000 | 69.500 | 68.750 | 69.250 | 29.947 | 3,600 |
| 2024-02-05 | 69.250 | 69.250 | 69.250 | 69.250 | 29.947 | 225 |
| 2024-02-02 | 67.750 | 67.750 | 67.750 | 67.750 | 29.298 | 2,275 |
| 2024-02-01 | 70.500 | 70.500 | 70.500 | 70.500 | 30.487 | 3,150 |
| 2024-01-31 | 70.750 | 70.750 | 70.750 | 70.750 | 30.595 | 6,975 |
| 2024-01-30 | 70.500 | 70.500 | 70.500 | 70.500 | 30.487 | 8,325 |
| 2024-01-29 | 70.500 | 70.500 | 70.500 | 70.500 | 30.487 | 8,550 |
| 2024-01-26 | 70.250 | 70.250 | 70.250 | 70.250 | 30.379 | 5,850 |
| 2024-01-25 | 69.750 | 70.250 | 69.750 | 70.250 | 30.379 | 6,750 |
| 2024-01-24 | 69.500 | 70.250 | 69.500 | 70.250 | 30.379 | 12,375 |
| 2024-01-23 | 69.000 | 70.000 | 69.000 | 70.000 | 30.271 | 8,910 |
| 2024-01-19 | 70.000 | 70.000 | 69.750 | 70.000 | 30.271 | 12,600 |
| 2024-01-18 | 69.750 | 69.750 | 69.250 | 69.750 | 30.163 | 27,229 |
| 2024-01-17 | 70.000 | 70.250 | 69.750 | 70.250 | 30.379 | 12,150 |
| 2024-01-16 | 70.000 | 70.250 | 70.000 | 70.250 | 30.379 | 67,952 |
| 2024-01-15 | 70.500 | 70.500 | 70.500 | 70.500 | 30.487 | 6,750 |
| 2024-01-12 | 70.250 | 70.250 | 70.250 | 70.250 | 30.379 | 6,302 |
| 2024-01-11 | 70.000 | 70.000 | 70.000 | 70.000 | 30.271 | 8,550 |
| 2024-01-10 | 70.000 | 70.000 | 69.250 | 69.750 | 30.163 | 9,472 |
| 2024-01-08 | 70.250 | 70.250 | 70.250 | 70.250 | 30.379 | 225 |
| 2024-01-05 | 70.250 | 70.250 | 70.250 | 70.250 | 30.379 | 2,700 |
| 2024-01-04 | 69.500 | 70.000 | 69.500 | 70.000 | 30.271 | 6,752 |
| 2024-01-03 | 71.000 | 71.000 | 71.000 | 71.000 | 30.704 | 16,200 |
| 2024-01-02 | 70.000 | 70.500 | 70.000 | 70.500 | 30.487 | 8,550 |
| 2023-12-28 | 70.000 | 71.250 | 70.000 | 71.250 | 30.812 | 88,875 |
| 2023-12-27 | 70.750 | 71.000 | 70.000 | 71.000 | 30.704 | 153,301 |
| 2023-12-26 | 70.000 | 70.750 | 70.000 | 70.750 | 30.595 | 28,350 |
| 2023-12-25 | 69.750 | 70.000 | 69.750 | 70.000 | 30.271 | 13,052 |
| 2023-12-22 | 69.500 | 69.750 | 69.500 | 69.750 | 30.163 | 2,700 |
| 2023-12-21 | 69.500 | 69.750 | 69.500 | 69.750 | 30.163 | 8,550 |
| 2023-12-20 | 69.500 | 69.500 | 69.500 | 69.500 | 30.055 | 5,625 |
| 2023-12-19 | 69.250 | 69.250 | 69.000 | 69.250 | 29.947 | 4,052 |
| 2023-12-18 | 68.000 | 68.000 | 68.000 | 68.000 | 29.406 | 225 |
| 2023-12-15 | 69.500 | 69.500 | 69.500 | 69.500 | 30.055 | 4,050 |
| 2023-12-14 | 69.250 | 69.250 | 69.000 | 69.250 | 29.947 | 3,830 |
| 2023-12-13 | 69.500 | 69.500 | 68.750 | 69.250 | 29.947 | 7,006 |
| 2023-12-12 | 69.000 | 69.500 | 69.000 | 69.500 | 30.055 | 6,318 |
| 2023-12-08 | 69.250 | 69.250 | 69.250 | 69.250 | 29.947 | 5,960 |
| 2023-12-07 | 69.250 | 69.250 | 69.000 | 69.000 | 29.839 | 42,307 |
| 2023-12-06 | 69.000 | 69.250 | 69.000 | 69.250 | 29.947 | 36,225 |
| 2023-12-04 | 69.000 | 69.000 | 69.000 | 69.000 | 29.839 | 1,575 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 0.3000 THB |
| 2025-11-27 | 0.2000 THB |
| 2025-05-08 | 0.3000 THB |
| 2024-11-28 | 0.2000 THB |
| 2024-05-02 | 0.6000 THB |
| 2023-11-29 | 0.2000 THB |
| 2023-05-03 | 0.6000 THB |
| 2022-11-29 | 0.2000 THB |
| 2022-05-06 | 0.6000 THB |
| 2021-11-29 | 0.2000 THB |
| 2021-04-30 | 0.5000 THB |
| 2020-11-27 | 0.2000 THB |
| 2020-04-22 | 0.5000 THB |
| 2019-11-27 | 0.2000 THB |
| 2019-05-02 | 0.5000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.