Saha Pathana Inter-Holding PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 64.250 | 64.250 | 64.250 | 64.250 | 27.459 | 450 |
| 2023-03-08 | 64.000 | 64.000 | 64.000 | 64.000 | 27.352 | 450 |
| 2023-03-07 | 63.500 | 64.000 | 63.500 | 63.500 | 27.139 | 5,177 |
| 2023-03-02 | 65.000 | 65.000 | 64.750 | 64.750 | 27.673 | 1,125 |
| 2023-03-01 | 64.500 | 65.250 | 64.250 | 65.000 | 27.780 | 9,000 |
| 2023-02-27 | 66.750 | 66.750 | 66.750 | 66.750 | 28.528 | 450 |
| 2023-02-24 | 67.750 | 68.250 | 66.750 | 66.750 | 28.528 | 675 |
| 2023-02-22 | 68.000 | 68.000 | 68.000 | 68.000 | 29.062 | 225 |
| 2023-02-21 | 65.500 | 65.500 | 65.500 | 65.500 | 27.994 | 230 |
| 2023-02-20 | 66.250 | 66.250 | 66.250 | 66.250 | 28.314 | 225 |
| 2023-02-17 | 66.000 | 66.000 | 66.000 | 66.000 | 28.207 | 225 |
| 2023-02-15 | 67.000 | 67.000 | 67.000 | 67.000 | 28.635 | 675 |
| 2023-02-13 | 68.500 | 68.500 | 68.500 | 68.500 | 29.276 | 225 |
| 2023-02-10 | 67.750 | 67.750 | 67.750 | 67.750 | 28.955 | 450 |
| 2023-02-09 | 67.750 | 67.750 | 67.750 | 67.750 | 28.955 | 225 |
| 2023-02-07 | 68.750 | 70.000 | 68.500 | 68.750 | 29.382 | 20,027 |
| 2023-02-06 | 69.000 | 69.000 | 69.000 | 69.000 | 29.489 | 1,125 |
| 2023-02-03 | 69.000 | 69.000 | 69.000 | 69.000 | 29.489 | 450 |
| 2023-01-31 | 69.250 | 69.500 | 69.000 | 69.500 | 29.703 | 6,300 |
| 2023-01-30 | 70.000 | 70.000 | 69.000 | 69.750 | 29.810 | 6,975 |
| 2023-01-26 | 69.000 | 70.000 | 69.000 | 70.000 | 29.917 | 13,725 |
| 2023-01-25 | 69.750 | 69.750 | 69.250 | 69.250 | 29.596 | 6,975 |
| 2023-01-24 | 69.750 | 70.250 | 69.500 | 70.250 | 30.024 | 14,625 |
| 2023-01-23 | 69.250 | 70.500 | 69.250 | 70.500 | 30.130 | 21,150 |
| 2023-01-20 | 70.250 | 70.250 | 70.000 | 70.250 | 30.024 | 3,152 |
| 2023-01-19 | 69.750 | 72.000 | 69.750 | 72.000 | 30.771 | 90,450 |
| 2023-01-18 | 70.000 | 70.000 | 70.000 | 70.000 | 29.917 | 13,500 |
| 2023-01-17 | 69.000 | 69.000 | 69.000 | 69.000 | 29.489 | 468 |
| 2023-01-16 | 69.250 | 69.250 | 69.000 | 69.250 | 29.596 | 5,625 |
| 2023-01-12 | 69.250 | 69.250 | 69.250 | 69.250 | 29.596 | 15,752 |
| 2023-01-11 | 66.000 | 69.750 | 66.000 | 69.750 | 29.810 | 1,580 |
| 2023-01-09 | 69.500 | 70.000 | 69.500 | 70.000 | 29.917 | 3,600 |
| 2023-01-06 | 69.750 | 69.750 | 69.750 | 69.750 | 29.810 | 675 |
| 2023-01-03 | 70.000 | 70.000 | 70.000 | 70.000 | 29.917 | 1,125 |
| 2022-12-30 | 71.000 | 80.000 | 71.000 | 71.000 | 30.344 | 39,600 |
| 2022-12-29 | 69.000 | 71.500 | 69.000 | 71.000 | 30.344 | 36,450 |
| 2022-12-28 | 69.500 | 70.000 | 69.500 | 70.000 | 29.917 | 7,875 |
| 2022-12-27 | 69.500 | 69.500 | 69.500 | 69.500 | 29.703 | 2,250 |
| 2022-12-26 | 69.500 | 69.750 | 69.000 | 69.500 | 29.703 | 6,750 |
| 2022-12-23 | 69.500 | 69.750 | 69.500 | 69.750 | 29.810 | 7,200 |
| 2022-12-19 | 69.500 | 70.000 | 69.500 | 70.000 | 29.917 | 2,961,447 |
| 2022-12-16 | 68.250 | 70.000 | 68.250 | 70.000 | 29.917 | 5,402 |
| 2022-12-15 | 68.250 | 70.000 | 68.250 | 70.000 | 29.917 | 12,375 |
| 2022-12-13 | 70.750 | 71.000 | 70.500 | 71.000 | 30.344 | 31,277 |
| 2022-12-09 | 70.750 | 71.000 | 70.750 | 70.750 | 30.237 | 39,602 |
| 2022-12-08 | 71.000 | 71.000 | 70.000 | 71.000 | 30.344 | 506,025 |
| 2022-12-07 | 70.000 | 71.000 | 70.000 | 71.000 | 30.344 | 121,050 |
| 2022-12-06 | 68.000 | 68.000 | 67.000 | 67.000 | 28.635 | 12,152 |
| 2022-12-01 | 68.500 | 68.500 | 68.500 | 68.500 | 29.276 | 1,127 |
| 2022-11-30 | 69.750 | 69.750 | 69.500 | 69.500 | 29.703 | 1,577 |
| 2022-11-29 | 69.000 | 70.000 | 69.000 | 70.000 | 29.917 | 8,325 |
| 2022-11-28 | 70.500 | 70.500 | 70.000 | 70.000 | 29.831 | 3,152 |
| 2022-11-25 | 69.750 | 70.500 | 69.750 | 70.500 | 30.044 | 17,102 |
| 2022-11-24 | 70.500 | 70.500 | 70.500 | 70.500 | 30.044 | 4,500 |
| 2022-11-23 | 69.500 | 70.500 | 69.500 | 70.250 | 29.938 | 12,825 |
| 2022-11-22 | 68.000 | 70.500 | 68.000 | 70.500 | 30.044 | 44,102 |
| 2022-11-21 | 69.000 | 69.000 | 69.000 | 69.000 | 29.405 | 11,250 |
| 2022-11-18 | 69.000 | 69.000 | 69.000 | 69.000 | 29.405 | 11,277 |
| 2022-11-16 | 69.500 | 70.000 | 69.500 | 70.000 | 29.831 | 22,500 |
| 2022-11-15 | 69.500 | 70.000 | 69.500 | 70.000 | 29.831 | 11,252 |
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.