Saha Pathana Inter-Holding PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	42.500	42.500	41.250	42.250	27.862	2,400
2025-08-14	43.000	43.000	42.250	42.250	27.862	600
2025-08-13	43.000	43.000	42.750	43.000	28.357	11,551
2025-08-08	43.500	43.500	43.000	43.000	28.357	1,650
2025-08-07	44.000	44.000	43.750	43.750	28.852	7,923
2025-08-06	43.250	43.750	43.250	43.750	28.852	8,402
2025-08-05	44.500	44.750	40.000	44.000	29.016	74,982
2025-08-04	44.500	45.250	44.250	44.250	29.181	1,952
2025-08-01	45.500	45.500	45.000	45.250	29.841	1,950
2025-07-29	46.250	47.000	46.000	46.000	30.335	7,875
2025-07-24	45.250	45.750	45.000	45.750	30.170	452
2025-07-23	46.000	46.000	45.750	46.000	30.335	1,353
2025-07-22	46.500	46.500	46.000	46.250	30.500	1,200
2025-07-21	46.000	46.000	46.000	46.000	30.335	300
2025-07-18	46.000	46.000	45.750	45.750	30.170	603
2025-07-17	47.000	47.000	46.500	46.500	30.665	1,800
2025-07-16	46.750	46.750	46.500	46.750	30.830	1,821
2025-07-15	45.500	46.000	45.500	46.000	30.335	1,202
2025-07-14	45.000	45.000	44.500	45.000	29.676	2,099
2025-07-11	45.750	46.000	44.750	44.750	29.511	2,102
2025-07-09	44.500	44.500	44.500	44.500	29.346	300
2025-07-08	44.750	44.750	44.750	44.750	29.511	150
2025-07-07	45.000	45.000	44.750	44.750	29.511	900
2025-07-04	44.750	45.000	44.500	44.750	29.511	3,600
2025-07-03	43.500	44.500	43.500	44.250	29.181	4,952
2025-07-02	43.500	43.750	43.500	43.500	28.687	600
2025-07-01	44.000	44.250	43.750	43.750	28.852	4,358
2025-06-30	44.000	44.250	43.750	43.750	28.852	3,300
2025-06-27	43.500	44.000	43.250	43.250	28.522	806
2025-06-26	43.000	43.000	43.000	43.000	28.357	450
2025-06-25	43.500	43.500	42.750	43.000	28.357	452
2025-06-24	43.000	43.000	43.000	43.000	28.357	150
2025-06-23	42.500	42.750	42.500	42.750	28.192	450
2025-06-19	41.500	42.000	41.250	42.000	27.697	12,463
2025-06-18	42.500	43.000	42.500	43.000	28.357	6,450
2025-06-17	42.500	43.000	42.500	43.000	28.357	14,421
2025-06-16	44.000	44.000	41.000	42.750	28.192	12,030
2025-06-13	44.250	44.500	43.500	44.500	29.346	1,800
2025-06-12	45.000	45.000	44.500	44.500	29.346	1,200
2025-06-11	44.250	44.500	44.250	44.500	29.346	600
2025-06-10	44.250	44.750	44.000	44.500	29.346	1,350
2025-06-09	45.500	45.500	44.000	44.750	29.511	26,026
2025-06-06	45.500	45.750	45.500	45.500	30.006	1,200
2025-06-05	46.000	46.000	45.750	46.000	30.335	23,338
2025-05-30	45.500	46.750	45.500	46.000	30.335	55,050
2025-05-29	48.000	48.000	44.500	46.000	30.335	42,870
2025-05-28	49.500	49.750	47.000	49.750	32.808	8,165
2025-05-27	49.500	49.500	49.500	49.500	32.643	156
2025-05-26	49.250	49.250	49.250	49.250	32.479	1,202
2025-05-23	49.500	49.750	49.250	49.250	32.479	840
2025-05-22	50.750	50.750	49.750	49.750	32.808	764
2025-05-21	50.000	50.750	50.000	50.750	33.468	2,100
2025-05-20	50.000	50.000	50.000	50.000	32.973	2,282
2025-05-19	47.750	49.000	47.750	49.000	32.314	8,702
2025-05-16	45.750	47.000	45.750	47.000	30.995	3,600
2025-05-15	45.750	46.000	45.750	45.750	30.170	900
2025-05-14	46.250	46.250	46.000	46.000	30.335	2,700
2025-05-13	46.250	46.250	46.000	46.250	30.500	2,250
2025-05-09	46.250	46.250	44.000	46.000	30.335	14,304
2025-05-08	42.500	52.500	42.000	49.000	32.314	43,566

← NewerPage 5 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.