Saha Pathana Inter-Holding PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	64.000	64.250	64.000	64.250	27.124	1,800
2022-02-17	65.000	65.000	64.250	64.250	27.124	3,600
2022-02-15	64.750	65.250	64.250	65.000	27.441	19,575
2022-02-14	64.000	65.000	64.000	65.000	27.441	9,900
2022-02-11	64.250	64.250	64.000	64.000	27.019	1,350
2022-02-10	63.500	64.500	63.000	64.250	27.124	47,025
2022-02-09	64.000	64.500	63.000	64.250	27.124	11,925
2022-02-08	64.000	64.750	63.750	64.500	27.230	19,125
2022-02-07	64.000	65.000	64.000	64.750	27.335	7,650
2022-02-04	65.750	65.750	64.750	64.750	27.335	4,275
2022-02-03	64.750	66.000	64.750	66.000	27.863	9,900
2022-02-02	64.000	65.000	64.000	65.000	27.441	13,275
2022-02-01	64.500	65.000	64.000	65.000	27.441	3,825
2022-01-31	63.000	65.000	62.750	65.000	27.441	8,325
2022-01-28	63.500	63.500	63.000	63.000	26.596	675
2022-01-27	63.500	64.000	62.500	62.500	26.385	7,650
2022-01-26	63.750	63.750	63.500	63.500	26.808	675
2022-01-25	63.000	64.250	63.000	64.250	27.124	4,950
2022-01-20	64.250	65.000	63.750	64.000	27.019	18,225
2022-01-19	64.000	65.000	63.500	65.000	27.441	15,750
2022-01-18	65.000	65.000	63.750	63.750	26.913	4,050
2022-01-17	66.500	66.500	65.000	65.750	27.757	8,775
2022-01-14	68.000	68.000	65.000	65.000	27.441	28,350
2022-01-13	68.750	68.750	67.000	67.000	28.285	11,475
2022-01-12	67.750	68.750	66.750	68.750	29.024	26,550
2022-01-11	69.750	69.750	68.250	68.250	28.813	18,450
2022-01-10	69.750	69.750	68.500	69.500	29.340	12,825
2022-01-07	70.000	70.250	69.000	69.750	29.446	409,050
2022-01-06	68.500	70.000	68.250	70.000	29.552	29,925
2022-01-05	68.250	70.000	68.250	69.750	29.446	16,425
2022-01-04	70.000	70.000	67.500	70.000	29.552	20,475
2021-12-30	65.750	70.500	65.750	70.500	29.763	146,475
2021-12-29	65.750	67.000	65.500	66.500	28.074	11,925
2021-12-28	65.750	67.000	65.750	66.750	28.180	13,050
2021-12-27	66.500	66.500	66.000	66.500	28.074	17,100
2021-12-24	65.500	66.500	65.250	66.500	28.074	218,250
2021-12-23	65.000	66.250	65.000	66.000	27.863	43,650
2021-12-22	64.750	66.000	64.750	66.000	27.863	4,725
2021-12-21	65.250	66.250	64.750	65.750	27.757	26,325
2021-12-20	64.000	66.250	64.000	66.250	27.968	2,475
2021-12-17	66.000	66.000	65.750	65.750	27.757	1,575
2021-12-16	66.500	66.500	66.000	66.250	27.968	2,700
2021-12-14	65.250	66.500	65.000	66.500	28.074	20,025
2021-12-13	65.000	66.500	65.000	66.500	28.074	2,925
2021-12-09	64.500	65.000	64.500	65.000	27.441	1,800
2021-12-08	64.250	64.500	64.250	64.500	27.230	900
2021-12-07	64.500	64.500	64.000	64.000	27.019	450
2021-12-03	64.500	64.500	64.000	64.500	27.230	2,025
2021-12-02	64.500	65.000	64.250	65.000	27.441	1,800
2021-12-01	64.000	65.000	64.000	65.000	27.441	1,350
2021-11-30	64.000	65.500	63.750	65.000	27.441	11,025
2021-11-29	62.500	67.000	62.500	66.000	27.863	4,725
2021-11-26	63.500	65.000	63.500	64.250	27.040	3,600
2021-11-25	64.500	65.000	63.250	63.250	26.619	16,875
2021-11-23	63.250	64.750	63.000	64.750	27.250	9,900
2021-11-22	64.750	65.000	64.750	65.000	27.355	17,775
2021-11-19	63.500	64.250	63.250	64.000	26.934	9,450
2021-11-18	64.000	65.000	63.500	65.000	27.355	139,725
2021-11-17	66.000	66.000	66.000	66.000	27.776	1,575
2021-11-16	66.000	66.000	66.000	66.000	27.776	225

← NewerPage 16 of 17 · 975 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.