Saha Pathana Inter-Holding PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-08	32.250	32.250	32.000	32.000	32.000	1,601
2026-07-07	32.250	32.250	32.000	32.250	32.250	1,100
2026-07-06	32.250	32.250	32.000	32.250	32.250	1,300
2026-07-03	32.500	32.500	32.000	32.250	32.250	2,755
2026-07-02	32.250	32.500	32.250	32.500	32.500	600
2026-07-01	32.250	32.250	32.000	32.250	32.250	1,200
2026-06-30	32.250	32.500	32.250	32.500	32.500	300
2026-06-29	32.500	32.500	31.750	32.500	32.500	21,925
2026-06-26	32.000	32.500	32.000	32.500	32.500	800
2026-06-25	32.250	32.250	32.000	32.000	32.000	1,613
2026-06-24	32.000	32.250	32.000	32.000	32.000	600
2026-06-23	32.500	32.500	32.500	32.500	32.500	500
2026-06-22	32.500	32.500	32.500	32.500	32.500	702
2026-06-19	32.500	32.750	32.000	32.250	32.250	2,400
2026-06-18	32.250	32.500	32.000	32.500	32.500	2,200
2026-06-17	32.000	32.250	32.000	32.000	32.000	4,036
2026-06-16	32.250	32.250	32.000	32.000	32.000	1,009
2026-06-12	32.000	32.000	32.000	32.000	32.000	717
2026-06-11	32.000	32.250	32.000	32.000	32.000	2,219
2026-06-10	32.000	32.250	32.000	32.000	32.000	7,866
2026-06-09	32.000	32.250	32.000	32.000	32.000	2,999
2026-06-08	32.000	32.000	31.500	32.000	32.000	112,723
2026-06-05	32.000	32.250	32.000	32.000	32.000	1,500
2026-06-04	32.000	32.500	32.000	32.000	32.000	9,502
2026-06-02	32.250	32.500	32.250	32.500	32.500	601
2026-05-29	32.250	32.500	32.250	32.250	32.250	9,575
2026-05-28	32.750	32.750	32.000	32.500	32.500	6,300
2026-05-27	32.750	32.750	32.500	32.750	32.750	10,474
2026-05-26	32.750	33.250	32.750	32.750	32.750	18,991
2026-05-25	32.750	32.750	31.500	32.750	32.750	10,678
2026-05-22	32.750	34.000	32.750	33.000	33.000	8,162
2026-05-21	33.000	33.250	32.750	33.000	33.000	1,500
2026-05-20	32.500	32.750	32.250	32.750	32.750	6,650
2026-05-19	32.750	32.750	32.750	32.750	32.750	600
2026-05-18	33.000	33.000	32.250	32.750	32.750	1,800
2026-05-15	33.000	33.250	33.000	33.250	33.250	3,100
2026-05-14	32.750	33.000	32.500	33.000	33.000	3,600
2026-05-13	32.500	32.750	32.250	32.750	32.750	5,201
2026-05-12	32.250	32.500	32.000	32.250	32.250	3,000
2026-05-11	35.000	35.000	31.250	32.250	32.250	24,341
2026-05-08	35.750	35.750	35.500	35.500	35.500	1,027
2026-05-07	36.500	36.500	35.750	36.000	36.000	3,726
2026-05-06	40.000	40.000	33.750	36.500	36.500	28,184
2026-05-05	47.250	48.500	47.000	48.500	32.133	28,386
2026-04-30	46.750	47.250	46.750	47.250	31.305	4,950
2026-04-29	46.750	47.000	46.750	47.000	31.140	3,315
2026-04-28	47.000	47.250	47.000	47.000	31.140	5,025
2026-04-27	47.000	47.000	47.000	47.000	31.140	154,950
2026-04-24	46.000	47.000	46.000	46.500	30.808	1,802
2026-04-23	47.000	47.000	46.250	46.500	30.808	1,680
2026-04-22	47.500	47.500	45.000	46.750	30.974	8,550
2026-04-21	48.250	48.250	47.750	47.750	31.636	10,082
2026-04-20	48.250	48.250	48.000	48.000	31.802	9,300
2026-04-17	48.250	48.250	48.250	48.250	31.968	3,152
2026-04-16	48.250	48.500	48.250	48.250	31.968	8,324
2026-04-10	48.500	48.500	48.000	48.250	31.968	8,405
2026-04-09	48.000	48.500	44.250	48.500	32.133	14,850
2026-04-08	46.500	49.000	46.500	48.000	31.802	5,871
2026-04-07	46.000	46.250	46.000	46.250	30.643	2,402
2026-04-03	45.750	46.000	45.500	45.500	30.146	2,271

← NewerPage 2 of 17 · 974 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.