Saha Pathana Inter-Holding PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 65.500 | 66.000 | 64.250 | 65.000 | 28.445 | 46,127 |
| 2025-05-06 | 65.000 | 65.750 | 64.750 | 64.750 | 28.335 | 4,964 |
| 2025-05-02 | 63.750 | 64.000 | 63.500 | 64.000 | 28.007 | 5,177 |
| 2025-04-30 | 64.000 | 64.000 | 63.250 | 63.750 | 27.898 | 22,520 |
| 2025-04-29 | 64.000 | 64.000 | 63.750 | 64.000 | 28.007 | 3,150 |
| 2025-04-28 | 63.750 | 64.000 | 63.750 | 64.000 | 28.007 | 2,477 |
| 2025-04-25 | 63.750 | 63.750 | 63.750 | 63.750 | 27.898 | 2,925 |
| 2025-04-23 | 64.000 | 64.000 | 63.500 | 64.000 | 28.007 | 3,375 |
| 2025-04-22 | 64.500 | 64.500 | 64.000 | 64.000 | 28.007 | 1,575 |
| 2025-04-21 | 64.000 | 64.000 | 63.750 | 64.000 | 28.007 | 1,350 |
| 2025-04-17 | 63.750 | 64.000 | 63.750 | 64.000 | 28.007 | 475 |
| 2025-04-16 | 64.250 | 64.250 | 64.250 | 64.250 | 28.117 | 450 |
| 2025-04-10 | 61.000 | 63.000 | 61.000 | 63.000 | 27.570 | 1,350 |
| 2025-04-03 | 64.000 | 64.000 | 64.000 | 64.000 | 28.007 | 2,250 |
| 2025-04-02 | 62.000 | 62.000 | 62.000 | 62.000 | 27.132 | 225 |
| 2025-03-31 | 62.000 | 62.000 | 62.000 | 62.000 | 27.132 | 675 |
| 2025-03-28 | 62.250 | 62.250 | 62.250 | 62.250 | 27.241 | 225 |
| 2025-03-27 | 63.250 | 63.500 | 63.000 | 63.000 | 27.570 | 1,582 |
| 2025-03-26 | 62.750 | 62.750 | 62.750 | 62.750 | 27.460 | 227 |
| 2025-03-25 | 64.250 | 64.250 | 64.250 | 64.250 | 28.117 | 788 |
| 2025-03-24 | 64.250 | 64.250 | 64.250 | 64.250 | 28.117 | 234 |
| 2025-03-20 | 63.750 | 63.750 | 63.750 | 63.750 | 27.898 | 450 |
| 2025-03-19 | 62.250 | 62.250 | 62.250 | 62.250 | 27.241 | 225 |
| 2025-03-17 | 62.000 | 63.750 | 62.000 | 63.750 | 27.898 | 455 |
| 2025-03-14 | 63.250 | 63.500 | 63.250 | 63.500 | 27.788 | 2,925 |
| 2025-03-13 | 63.250 | 63.250 | 63.250 | 63.250 | 27.679 | 4,502 |
| 2025-03-10 | 64.250 | 64.250 | 61.750 | 63.250 | 27.679 | 1,575 |
| 2025-03-06 | 62.500 | 63.250 | 62.500 | 62.500 | 27.351 | 2,702 |
| 2025-03-05 | 62.500 | 63.000 | 62.500 | 63.000 | 27.570 | 675 |
| 2025-03-04 | 63.250 | 63.250 | 61.250 | 61.250 | 26.804 | 16,504 |
| 2025-03-03 | 65.000 | 66.000 | 64.500 | 64.500 | 28.226 | 4,957 |
| 2025-02-28 | 60.500 | 60.500 | 60.500 | 60.500 | 26.476 | 225 |
| 2025-02-25 | 59.500 | 59.500 | 59.500 | 59.500 | 26.038 | 225 |
| 2025-02-24 | 60.250 | 60.250 | 60.250 | 60.250 | 26.366 | 450 |
| 2025-02-17 | 58.500 | 60.000 | 58.500 | 60.000 | 26.257 | 167,627 |
| 2025-02-14 | 59.250 | 59.500 | 59.250 | 59.500 | 26.038 | 2,250 |
| 2025-02-13 | 59.000 | 59.250 | 59.000 | 59.250 | 25.929 | 2,925 |
| 2025-02-11 | 59.000 | 59.000 | 59.000 | 59.000 | 25.819 | 2,250 |
| 2025-02-10 | 58.500 | 58.500 | 58.500 | 58.500 | 25.600 | 450 |
| 2025-02-07 | 58.000 | 58.000 | 57.750 | 58.000 | 25.382 | 80,325 |
| 2025-02-06 | 58.000 | 58.000 | 58.000 | 58.000 | 25.382 | 38,925 |
| 2025-02-05 | 58.000 | 58.000 | 58.000 | 58.000 | 25.382 | 45,236 |
| 2025-02-04 | 58.000 | 58.000 | 58.000 | 58.000 | 25.382 | 33,300 |
| 2025-02-03 | 58.000 | 58.000 | 57.750 | 57.750 | 25.272 | 20,711 |
| 2025-01-31 | 58.000 | 58.000 | 57.750 | 58.000 | 25.382 | 30,595 |
| 2025-01-30 | 58.000 | 58.000 | 58.000 | 58.000 | 25.382 | 22,504 |
| 2025-01-29 | 58.000 | 58.000 | 58.000 | 58.000 | 25.382 | 33,527 |
| 2025-01-28 | 58.000 | 58.000 | 57.750 | 58.000 | 25.382 | 52,425 |
| 2025-01-27 | 58.000 | 58.000 | 57.750 | 57.750 | 25.272 | 353,263 |
| 2025-01-24 | 58.000 | 58.000 | 57.750 | 58.000 | 25.382 | 62,100 |
| 2025-01-23 | 58.500 | 58.500 | 58.000 | 58.500 | 25.600 | 45,225 |
| 2025-01-22 | 58.750 | 58.750 | 58.750 | 58.750 | 25.710 | 24,075 |
| 2025-01-21 | 58.500 | 60.000 | 58.500 | 60.000 | 26.257 | 53,100 |
| 2025-01-20 | 58.750 | 58.750 | 58.500 | 58.500 | 25.600 | 16,200 |
| 2025-01-17 | 59.000 | 59.000 | 58.750 | 59.000 | 25.819 | 2,475 |
| 2025-01-16 | 60.000 | 60.000 | 60.000 | 60.000 | 26.257 | 1,127 |
| 2025-01-14 | 59.500 | 60.000 | 59.250 | 59.500 | 26.038 | 30,825 |
| 2025-01-13 | 60.000 | 60.000 | 59.750 | 59.750 | 26.147 | 10,125 |
| 2025-01-10 | 60.000 | 61.000 | 60.000 | 61.000 | 26.694 | 78,750 |
| 2025-01-09 | 60.500 | 61.500 | 60.000 | 61.000 | 26.694 | 37,800 |
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.