Saha Pathana Inter-Holding PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-23	40.500	40.500	40.250	40.500	26.833	5,100
2025-12-22	41.000	42.000	40.250	40.500	26.833	11,925
2025-12-19	41.500	41.500	40.750	40.750	26.999	20,173
2025-12-18	41.750	42.500	41.000	41.000	27.164	4,052
2025-12-17	41.750	41.750	41.250	41.500	27.496	6,900
2025-12-16	42.500	42.500	41.750	41.750	27.661	6,450
2025-12-04	42.500	42.500	42.500	42.500	28.158	150
2025-12-03	42.750	42.750	42.750	42.750	28.324	300
2025-12-01	42.250	43.750	42.250	43.750	28.986	1,050
2025-11-28	42.000	42.000	42.000	42.000	27.827	153
2025-11-27	43.500	43.500	42.000	42.000	27.827	2,403
2025-11-26	43.000	43.000	43.000	43.000	28.357	150
2025-11-25	43.500	43.500	43.500	43.500	28.687	152
2025-11-24	42.750	43.500	42.500	42.500	28.027	1,200
2025-11-21	43.500	43.500	42.500	42.500	28.027	2,100
2025-11-20	43.500	43.500	43.500	43.500	28.687	150
2025-11-19	43.500	43.500	43.250	43.250	28.522	903
2025-11-18	44.750	45.000	44.750	45.000	29.676	750
2025-11-17	44.750	44.750	44.750	44.750	29.511	332
2025-11-14	43.250	43.500	43.250	43.500	28.687	602
2025-11-03	45.250	45.500	45.250	45.500	30.006	1,800
2025-10-31	44.250	45.250	44.250	45.250	29.841	647
2025-10-22	45.250	45.500	45.250	45.500	30.006	750
2025-10-21	45.000	45.000	45.000	45.000	29.676	3,450
2025-10-20	45.000	45.250	45.000	45.250	29.841	1,206
2025-10-17	44.500	44.500	44.500	44.500	29.346	3,150
2025-10-16	44.500	44.500	44.500	44.500	29.346	600
2025-10-10	43.500	45.500	43.500	45.500	30.006	3,600
2025-10-08	45.000	45.000	44.500	45.000	29.676	43,084
2025-10-07	44.000	44.250	44.000	44.250	29.181	10,953
2025-10-06	43.750	44.250	43.750	44.250	29.181	1,952
2025-10-03	43.250	43.250	42.500	42.500	28.027	3,450
2025-10-02	43.250	43.500	43.000	43.000	28.357	2,327
2025-10-01	43.000	43.250	42.750	43.250	28.522	1,053
2025-09-30	42.750	43.500	42.750	43.500	28.687	900
2025-09-25	43.250	43.500	43.250	43.500	28.687	900
2025-09-24	42.500	42.500	42.500	42.500	28.027	450
2025-09-23	43.750	43.750	42.750	42.750	28.192	1,050
2025-09-22	43.750	43.750	42.750	42.750	28.192	750
2025-09-19	43.500	44.000	43.500	44.000	29.016	2,618
2025-09-18	43.500	43.500	43.500	43.500	28.687	152
2025-09-17	43.000	44.000	43.000	43.500	28.687	6,755
2025-09-16	43.000	43.000	43.000	43.000	28.357	461
2025-09-15	43.000	44.000	43.000	44.000	29.016	675
2025-09-12	43.250	44.000	43.250	44.000	29.016	1,802
2025-09-11	43.750	44.000	43.250	43.750	28.852	1,650
2025-09-10	43.250	43.750	43.250	43.750	28.852	5,700
2025-09-09	43.250	43.250	43.250	43.250	28.522	750
2025-09-04	43.250	43.750	43.250	43.250	28.522	3,302
2025-09-02	43.250	43.250	43.000	43.000	28.357	1,650
2025-09-01	43.000	43.250	42.000	43.250	28.522	2,700
2025-08-29	42.500	42.500	42.500	42.500	28.027	450
2025-08-28	42.750	42.750	42.750	42.750	28.192	6,000
2025-08-27	43.000	43.250	42.750	42.750	28.192	30,151
2025-08-26	42.500	42.750	42.500	42.750	28.192	903
2025-08-25	42.750	42.750	42.500	42.500	28.027	1,200
2025-08-21	43.000	43.000	43.000	43.000	28.357	300
2025-08-20	42.500	43.250	42.000	43.250	28.522	5,700
2025-08-19	42.750	42.750	42.500	42.500	28.027	452
2025-08-18	42.750	42.750	42.000	42.250	27.862	2,850

← NewerPage 4 of 17 · 973 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.