Saha Pathana Inter-Holding PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-02	46.000	46.000	46.000	46.000	30.477	1,532
2026-04-01	44.250	45.500	44.250	45.500	30.146	1,083
2026-03-31	44.500	44.750	44.500	44.750	29.649	1,800
2026-03-30	44.000	44.500	44.000	44.500	29.483	402
2026-03-27	43.750	43.750	43.750	43.750	28.986	1,502
2026-03-26	44.000	44.250	43.750	43.750	28.986	2,567
2026-03-25	43.500	43.500	43.500	43.500	28.821	156
2026-03-24	43.250	44.000	43.250	43.500	28.821	1,356
2026-03-19	42.750	44.000	42.750	43.750	28.986	31,956
2026-03-18	43.000	43.250	42.750	42.750	28.324	30,321
2026-03-17	42.750	42.750	42.250	42.500	28.158	7,368
2026-03-16	43.000	43.000	42.750	42.750	28.324	1,968
2026-03-13	43.250	44.000	42.750	42.750	28.324	66,841
2026-03-12	44.500	44.750	44.250	44.500	29.483	10,980
2026-03-10	44.500	44.500	44.500	44.500	29.483	300
2026-03-09	43.500	45.000	43.500	45.000	29.814	1,053
2026-03-06	42.250	43.250	42.250	43.250	28.655	3,450
2026-03-05	43.000	43.000	42.000	42.250	27.993	12,015
2026-03-04	42.500	42.750	41.500	42.250	27.993	14,400
2026-03-02	43.250	43.250	42.000	42.750	28.324	11,553
2026-02-27	43.750	44.000	43.250	43.750	28.986	43,363
2026-02-26	43.000	43.000	42.750	43.000	28.489	1,203
2026-02-25	42.500	44.500	42.000	44.000	29.152	2,700
2026-02-24	42.750	42.750	42.750	42.750	28.324	6,000
2026-02-23	43.000	43.000	42.000	42.000	27.827	34,950
2026-02-20	42.750	42.750	42.250	42.750	28.324	23,850
2026-02-19	43.000	43.250	42.500	42.750	28.324	32,703
2026-02-18	42.750	43.750	42.750	43.750	28.986	8,250
2026-02-17	42.750	42.750	42.500	42.750	28.324	10,200
2026-02-16	42.750	44.000	42.500	42.500	28.158	34,801
2026-02-13	43.000	43.000	42.000	42.750	28.324	27,750
2026-02-10	42.750	43.500	42.750	43.000	28.489	7,802
2026-02-09	43.000	43.250	42.000	42.250	27.993	3,600
2026-02-06	43.000	43.000	43.000	43.000	28.489	152
2026-02-05	43.000	43.000	43.000	43.000	28.489	3,002
2026-02-04	42.500	42.750	42.500	42.750	28.324	1,350
2026-02-03	42.750	43.000	42.500	42.750	28.324	6,750
2026-02-02	42.250	43.750	42.250	43.750	28.986	3,150
2026-01-30	42.000	42.000	42.000	42.000	27.827	1,247
2026-01-28	41.500	42.000	41.500	42.000	27.827	5,850
2026-01-27	42.000	42.000	41.750	41.750	27.661	603
2026-01-23	42.000	42.250	42.000	42.250	27.993	1,950
2026-01-22	44.500	45.000	42.000	42.000	27.827	4,200
2026-01-21	42.000	42.250	41.000	42.000	27.827	6,150
2026-01-20	40.500	42.750	40.500	41.750	27.661	9,317
2026-01-19	39.750	40.750	39.750	40.250	26.667	2,702
2026-01-16	39.750	39.750	39.750	39.750	26.336	2,550
2026-01-14	39.750	39.750	39.750	39.750	26.336	2,550
2026-01-13	39.750	39.750	39.750	39.750	26.336	2,550
2026-01-12	39.750	39.750	39.750	39.750	26.336	3,750
2026-01-09	39.750	39.750	39.500	39.500	26.171	1,500
2026-01-08	39.750	39.750	39.750	39.750	26.336	1,802
2026-01-07	39.750	39.750	39.500	39.750	26.336	2,547
2026-01-06	39.750	39.750	39.750	39.750	26.336	1,500
2026-01-05	40.000	40.000	39.250	39.750	26.336	7,800
2025-12-30	40.000	40.000	39.750	39.750	26.336	4,508
2025-12-29	39.750	40.000	39.750	39.750	26.336	3,150
2025-12-26	40.000	40.000	39.750	39.750	26.336	3,351
2025-12-25	40.250	40.250	39.750	40.000	26.502	8,100
2025-12-24	40.500	40.500	40.000	40.250	26.667	9,450

← NewerPage 3 of 4 · 205 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.