Saha Pathana Inter-Holding PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	69.000	69.000	69.000	69.000	29.839	4,725
2023-11-29	68.000	68.500	68.000	68.500	29.622	1,575
2023-11-28	68.750	68.750	67.500	68.000	29.320	1,352
2023-11-27	67.750	67.750	67.750	67.750	29.212	2,250
2023-11-24	67.750	67.750	67.750	67.750	29.212	1,350
2023-11-23	67.750	67.750	67.750	67.750	29.212	1,127
2023-11-22	69.000	69.000	69.000	69.000	29.751	9,677
2023-11-21	68.750	68.750	68.750	68.750	29.643	900
2023-11-20	67.250	67.250	67.250	67.250	28.996	675
2023-11-15	68.750	68.750	68.750	68.750	29.643	225
2023-11-14	69.000	69.000	69.000	69.000	29.751	5,425
2023-11-13	68.750	69.000	68.750	69.000	29.751	5,175
2023-11-10	67.750	67.750	67.750	67.750	29.212	450
2023-11-09	68.750	68.750	68.750	68.750	29.643	2,412
2023-11-08	68.250	68.250	68.250	68.250	29.428	1,125
2023-11-07	67.250	67.750	67.250	67.750	29.212	7,897
2023-11-06	68.750	68.750	68.750	68.750	29.643	1,350
2023-11-03	68.250	68.250	68.250	68.250	29.428	1,575
2023-11-01	67.750	67.750	67.750	67.750	29.212	450
2023-10-31	66.250	67.500	65.750	67.500	29.104	1,802
2023-10-30	65.500	67.250	65.250	67.250	28.996	2,475
2023-10-26	66.500	67.750	66.500	67.250	28.996	900
2023-10-25	66.000	67.000	66.000	67.000	28.889	13,275
2023-10-24	67.000	67.000	65.500	66.000	28.457	11,925
2023-10-20	67.000	67.000	67.000	67.000	28.889	450
2023-10-19	65.500	67.750	65.250	67.750	29.212	1,577
2023-10-18	65.500	67.250	65.000	67.250	28.996	46,809
2023-10-17	65.500	65.500	65.500	65.500	28.242	17,550
2023-10-16	65.500	65.500	65.500	65.500	28.242	225
2023-10-12	65.000	65.000	65.000	65.000	28.026	3,150
2023-10-11	65.000	65.000	65.000	65.000	28.026	900
2023-10-10	65.000	65.000	65.000	65.000	28.026	225
2023-10-06	64.250	65.250	64.250	65.250	28.134	2,034
2023-10-05	64.500	65.250	64.250	65.250	28.134	1,800
2023-10-04	64.750	64.750	64.750	64.750	27.918	33,840
2023-10-03	65.250	65.250	64.250	64.250	27.703	2,025
2023-09-29	65.250	66.000	65.250	65.250	28.134	900
2023-09-22	65.500	66.000	65.500	66.000	28.457	1,800
2023-09-21	66.000	66.000	65.250	66.000	28.457	2,025
2023-09-20	65.500	66.000	65.000	65.500	28.242	4,050
2023-09-19	65.000	66.500	65.000	66.500	28.673	2,700
2023-09-18	65.500	65.500	65.000	65.000	28.026	3,150
2023-09-14	66.250	66.500	65.250	65.500	28.242	4,298
2023-09-13	66.250	67.500	65.750	67.250	28.996	13,500
2023-09-12	67.250	67.250	66.500	66.500	28.673	1,575
2023-09-11	67.250	67.500	66.500	66.500	28.673	2,700
2023-09-08	67.250	67.250	67.250	67.250	28.996	225
2023-09-07	68.250	68.250	68.250	68.250	29.428	225
2023-09-06	67.750	67.750	66.250	66.750	28.781	2,025
2023-09-05	68.250	68.250	67.750	67.750	29.212	675
2023-09-04	67.000	68.000	67.000	68.000	29.320	1,125
2023-08-29	68.750	68.750	68.750	68.750	29.643	225
2023-08-25	69.250	69.250	69.250	69.250	29.859	2,250
2023-08-24	68.750	68.750	68.750	68.750	29.643	227
2023-08-23	69.000	69.000	69.000	69.000	29.751	3,150
2023-08-22	69.500	69.750	69.500	69.500	29.966	12,600
2023-08-21	69.500	69.500	69.500	69.500	29.966	7,200
2023-08-18	69.250	69.500	68.000	69.500	29.966	12,150
2023-08-17	68.500	69.250	68.500	69.250	29.859	1,350
2023-08-15	69.250	69.250	69.250	69.250	29.859	4,500

← NewerPage 11 of 17 · 973 trading daysOlder →

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.