Saha Pathana Inter-Holding PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 60.500 | 61.500 | 60.000 | 61.000 | 26.694 | 37,800 |
| 2025-01-07 | 62.000 | 62.000 | 61.250 | 61.250 | 26.804 | 3,375 |
| 2025-01-06 | 62.000 | 62.000 | 62.000 | 62.000 | 27.132 | 450 |
| 2025-01-03 | 63.500 | 63.500 | 62.750 | 62.750 | 27.460 | 2,250 |
| 2024-12-30 | 63.000 | 64.250 | 63.000 | 64.000 | 28.007 | 89,775 |
| 2024-12-27 | 63.000 | 64.000 | 63.000 | 64.000 | 28.007 | 8,775 |
| 2024-12-26 | 63.500 | 63.500 | 63.500 | 63.500 | 27.788 | 225 |
| 2024-12-25 | 64.250 | 64.250 | 64.000 | 64.000 | 28.007 | 4,725 |
| 2024-12-23 | 64.250 | 64.250 | 64.250 | 64.250 | 28.117 | 452 |
| 2024-12-20 | 64.750 | 64.750 | 62.250 | 62.250 | 27.241 | 1,229 |
| 2024-12-19 | 62.250 | 62.500 | 62.250 | 62.500 | 27.351 | 19,125 |
| 2024-12-18 | 61.250 | 62.500 | 61.000 | 62.500 | 27.351 | 125,325 |
| 2024-12-17 | 61.750 | 61.750 | 60.250 | 60.500 | 26.476 | 507,600 |
| 2024-12-16 | 60.000 | 61.000 | 60.000 | 60.500 | 26.476 | 168,311 |
| 2024-12-13 | 60.500 | 60.500 | 60.000 | 60.000 | 26.257 | 217,816 |
| 2024-12-12 | 60.500 | 60.500 | 59.750 | 60.250 | 26.366 | 214,425 |
| 2024-12-11 | 60.750 | 60.750 | 60.000 | 60.250 | 26.366 | 232,652 |
| 2024-12-09 | 61.750 | 61.750 | 60.250 | 60.250 | 26.366 | 25,875 |
| 2024-12-06 | 62.000 | 62.750 | 61.250 | 62.500 | 27.351 | 31,500 |
| 2024-12-04 | 61.750 | 62.750 | 61.000 | 61.500 | 26.913 | 43,200 |
| 2024-12-03 | 62.250 | 63.000 | 60.000 | 61.500 | 26.913 | 54,450 |
| 2024-12-02 | 61.500 | 62.000 | 61.000 | 62.000 | 27.132 | 27,517 |
| 2024-11-29 | 64.750 | 64.750 | 61.500 | 61.500 | 26.913 | 37,575 |
| 2024-11-28 | 64.000 | 64.000 | 61.750 | 63.000 | 27.570 | 60,077 |
| 2024-11-27 | 62.500 | 63.000 | 62.250 | 63.000 | 27.482 | 107,327 |
| 2024-11-22 | 65.750 | 65.750 | 65.750 | 65.750 | 28.682 | 227 |
| 2024-11-14 | 65.750 | 65.750 | 65.750 | 65.750 | 28.682 | 682 |
| 2024-11-13 | 65.750 | 65.750 | 65.750 | 65.750 | 28.682 | 227 |
| 2024-11-12 | 65.250 | 65.250 | 62.250 | 62.250 | 27.155 | 2,025 |
| 2024-11-11 | 65.500 | 65.500 | 65.500 | 65.500 | 28.573 | 225 |
| 2024-11-08 | 65.500 | 65.500 | 65.500 | 65.500 | 28.573 | 450 |
| 2024-11-07 | 66.250 | 66.250 | 66.250 | 66.250 | 28.900 | 225 |
| 2024-11-06 | 65.250 | 65.250 | 64.750 | 64.750 | 28.245 | 450 |
| 2024-11-05 | 65.500 | 65.500 | 65.000 | 65.000 | 28.355 | 452 |
| 2024-11-04 | 65.000 | 66.000 | 65.000 | 66.000 | 28.791 | 2,925 |
| 2024-11-01 | 65.500 | 65.500 | 65.500 | 65.500 | 28.573 | 259 |
| 2024-10-31 | 65.000 | 65.750 | 65.000 | 65.750 | 28.682 | 2,025 |
| 2024-10-30 | 65.000 | 65.750 | 65.000 | 65.750 | 28.682 | 2,925 |
| 2024-10-29 | 64.750 | 65.750 | 64.750 | 65.750 | 28.682 | 1,800 |
| 2024-10-28 | 65.500 | 65.500 | 65.500 | 65.500 | 28.573 | 225 |
| 2024-10-25 | 64.750 | 65.750 | 64.750 | 65.750 | 28.682 | 2,430 |
| 2024-10-24 | 65.000 | 65.750 | 64.000 | 65.750 | 28.682 | 2,475 |
| 2024-10-22 | 63.500 | 65.750 | 63.500 | 65.750 | 28.682 | 2,477 |
| 2024-10-21 | 63.250 | 64.250 | 63.250 | 64.250 | 28.027 | 15,077 |
| 2024-10-18 | 65.750 | 65.750 | 65.000 | 65.000 | 28.355 | 504 |
| 2024-10-11 | 64.000 | 64.000 | 64.000 | 64.000 | 27.918 | 675 |
| 2024-10-10 | 63.250 | 63.250 | 63.250 | 63.250 | 27.591 | 1,091,598 |
| 2024-10-09 | 63.250 | 63.250 | 63.250 | 63.250 | 27.591 | 1,575 |
| 2024-10-08 | 64.000 | 64.000 | 63.000 | 63.000 | 27.482 | 450 |
| 2024-10-07 | 63.500 | 63.500 | 63.500 | 63.500 | 27.700 | 450 |
| 2024-10-04 | 64.750 | 64.750 | 64.750 | 64.750 | 28.245 | 407 |
| 2024-10-03 | 62.750 | 63.000 | 62.750 | 63.000 | 27.482 | 2,477 |
| 2024-10-02 | 62.250 | 63.000 | 62.250 | 63.000 | 27.482 | 9,675 |
| 2024-10-01 | 62.750 | 63.000 | 62.000 | 63.000 | 27.482 | 7,875 |
| 2024-09-30 | 61.500 | 64.250 | 61.500 | 64.250 | 28.027 | 25,200 |
| 2024-09-27 | 61.750 | 61.750 | 61.250 | 61.750 | 26.937 | 4,298 |
| 2024-09-26 | 61.500 | 62.000 | 61.250 | 62.000 | 27.046 | 20,025 |
| 2024-09-25 | 62.000 | 62.250 | 61.500 | 62.000 | 27.046 | 24,975 |
| 2024-09-24 | 62.500 | 63.000 | 61.750 | 61.750 | 26.937 | 54,880 |
| 2024-09-23 | 63.250 | 63.250 | 62.000 | 62.750 | 27.373 | 81,036 |
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.