Saha Pathana Inter-Holding PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 69.000 | 70.000 | 69.000 | 70.000 | 29.831 | 18,675 |
| 2022-11-11 | 70.250 | 70.500 | 69.500 | 69.500 | 29.618 | 14,625 |
| 2022-11-10 | 69.000 | 70.250 | 69.000 | 70.250 | 29.938 | 12,377 |
| 2022-11-09 | 69.000 | 69.000 | 69.000 | 69.000 | 29.405 | 2,250 |
| 2022-11-04 | 69.000 | 70.000 | 69.000 | 70.000 | 29.831 | 24,750 |
| 2022-11-03 | 69.500 | 69.750 | 69.500 | 69.750 | 29.725 | 38,520 |
| 2022-11-01 | 69.500 | 69.750 | 69.500 | 69.750 | 29.725 | 5,625 |
| 2022-10-31 | 70.000 | 70.000 | 69.000 | 69.500 | 29.618 | 21,825 |
| 2022-10-28 | 69.250 | 70.000 | 69.250 | 70.000 | 29.831 | 10,150 |
| 2022-10-27 | 70.000 | 70.000 | 68.750 | 69.250 | 29.512 | 7,652 |
| 2022-10-26 | 70.000 | 70.000 | 68.250 | 70.000 | 29.831 | 5,625 |
| 2022-10-20 | 69.500 | 69.500 | 69.500 | 69.500 | 29.618 | 11,250 |
| 2022-10-19 | 69.000 | 70.000 | 69.000 | 70.000 | 29.831 | 10,575 |
| 2022-10-18 | 68.000 | 70.000 | 68.000 | 70.000 | 29.831 | 3,600 |
| 2022-10-17 | 70.000 | 70.000 | 69.000 | 69.000 | 29.405 | 2,250 |
| 2022-10-12 | 70.000 | 70.000 | 68.500 | 70.000 | 29.831 | 95,899 |
| 2022-10-11 | 69.500 | 71.000 | 68.500 | 71.000 | 30.257 | 285,304 |
| 2022-10-10 | 71.000 | 71.000 | 70.000 | 70.000 | 29.831 | 452 |
| 2022-10-07 | 70.750 | 71.000 | 70.500 | 71.000 | 30.257 | 4,050 |
| 2022-10-06 | 69.500 | 70.750 | 69.500 | 70.750 | 30.151 | 34,897 |
| 2022-10-05 | 69.750 | 70.000 | 69.750 | 70.000 | 29.831 | 5,632 |
| 2022-10-04 | 70.000 | 70.000 | 69.500 | 69.500 | 29.618 | 30,694 |
| 2022-10-03 | 71.000 | 71.000 | 70.000 | 70.000 | 29.831 | 15,975 |
| 2022-09-30 | 69.000 | 70.000 | 69.000 | 70.000 | 29.831 | 8,100 |
| 2022-09-29 | 69.500 | 70.000 | 68.750 | 70.000 | 29.831 | 45,000 |
| 2022-09-28 | 68.000 | 69.500 | 68.000 | 69.500 | 29.618 | 49,500 |
| 2022-09-27 | 66.750 | 69.000 | 66.750 | 68.000 | 28.979 | 61,650 |
| 2022-09-26 | 68.500 | 69.000 | 68.000 | 68.000 | 28.979 | 68,400 |
| 2022-09-22 | 68.000 | 70.000 | 68.000 | 70.000 | 29.831 | 12,150 |
| 2022-09-21 | 68.250 | 69.750 | 68.250 | 69.750 | 29.725 | 6,075 |
| 2022-09-20 | 68.250 | 69.500 | 68.250 | 69.500 | 29.618 | 16,472 |
| 2022-09-09 | 68.750 | 69.000 | 68.000 | 69.000 | 29.405 | 3,251 |
| 2022-09-08 | 68.500 | 68.750 | 68.250 | 68.750 | 29.299 | 7,875 |
| 2022-09-07 | 68.000 | 69.500 | 68.000 | 69.250 | 29.512 | 4,050 |
| 2022-09-06 | 67.250 | 70.250 | 67.250 | 70.250 | 29.938 | 4,050 |
| 2022-09-05 | 70.000 | 70.250 | 70.000 | 70.250 | 29.938 | 450 |
| 2022-09-02 | 71.000 | 71.000 | 67.250 | 70.250 | 29.938 | 9,000 |
| 2022-08-31 | 67.750 | 69.000 | 67.750 | 69.000 | 29.405 | 3,600 |
| 2022-08-29 | 68.000 | 68.000 | 68.000 | 68.000 | 28.979 | 450 |
| 2022-08-25 | 68.500 | 68.500 | 67.500 | 68.500 | 29.192 | 1,575 |
| 2022-08-24 | 67.000 | 68.500 | 67.000 | 68.500 | 29.192 | 2,475 |
| 2022-08-23 | 67.000 | 68.500 | 67.000 | 68.500 | 29.192 | 6,750 |
| 2022-08-22 | 66.750 | 68.000 | 66.750 | 68.000 | 28.979 | 1,350 |
| 2022-08-18 | 65.250 | 68.000 | 65.000 | 68.000 | 28.979 | 2,700 |
| 2022-08-17 | 68.000 | 68.000 | 67.000 | 67.000 | 28.553 | 2,475 |
| 2022-08-16 | 67.500 | 67.750 | 67.500 | 67.750 | 28.872 | 900 |
| 2022-08-15 | 68.000 | 68.000 | 67.750 | 67.750 | 28.872 | 900 |
| 2022-08-09 | 67.500 | 67.500 | 67.500 | 67.500 | 28.766 | 45,013 |
| 2022-08-04 | 67.500 | 67.500 | 67.500 | 67.500 | 28.766 | 227 |
| 2022-08-03 | 66.000 | 67.500 | 66.000 | 67.500 | 28.766 | 2,250 |
| 2022-08-02 | 68.500 | 69.000 | 67.250 | 67.500 | 28.766 | 17,550 |
| 2022-08-01 | 67.250 | 69.750 | 67.250 | 68.500 | 29.192 | 14,850 |
| 2022-07-27 | 68.250 | 70.000 | 68.250 | 70.000 | 29.831 | 1,350 |
| 2022-07-26 | 66.750 | 70.000 | 66.750 | 70.000 | 29.831 | 8,590 |
| 2022-07-25 | 70.000 | 70.000 | 70.000 | 70.000 | 29.831 | 450 |
| 2022-07-22 | 70.500 | 70.500 | 69.000 | 70.000 | 29.831 | 12,152 |
| 2022-07-21 | 70.000 | 71.250 | 65.000 | 70.000 | 29.831 | 541,349 |
| 2022-07-20 | 70.000 | 70.000 | 70.000 | 70.000 | 29.831 | 900 |
| 2022-07-19 | 68.000 | 70.000 | 68.000 | 70.000 | 29.831 | 87,979 |
| 2022-07-18 | 66.750 | 67.500 | 66.750 | 67.500 | 28.766 | 278,102 |
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.