Saha Pathana Inter-Holding PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 64.000 | 64.000 | 62.500 | 64.000 | 27.918 | 40,725 |
| 2024-09-19 | 65.500 | 66.000 | 63.000 | 64.000 | 27.918 | 84,172 |
| 2024-09-18 | 65.000 | 65.250 | 64.000 | 65.000 | 28.355 | 36,697 |
| 2024-09-17 | 66.000 | 66.000 | 64.750 | 65.250 | 28.464 | 29,038 |
| 2024-09-16 | 66.500 | 66.500 | 65.750 | 66.500 | 29.009 | 4,052 |
| 2024-09-13 | 65.500 | 66.500 | 65.000 | 66.500 | 29.009 | 23,850 |
| 2024-09-12 | 65.250 | 66.500 | 64.750 | 66.250 | 28.900 | 94,275 |
| 2024-09-11 | 66.500 | 66.500 | 66.500 | 66.500 | 29.009 | 459 |
| 2024-09-09 | 66.000 | 66.250 | 65.500 | 66.000 | 28.791 | 3,825 |
| 2024-09-06 | 65.500 | 66.000 | 65.000 | 65.000 | 28.355 | 3,600 |
| 2024-09-05 | 65.500 | 65.750 | 65.500 | 65.750 | 28.682 | 4,050 |
| 2024-09-04 | 65.750 | 66.250 | 65.250 | 65.250 | 28.464 | 5,402 |
| 2024-09-03 | 66.500 | 67.500 | 65.250 | 66.250 | 28.900 | 40,502 |
| 2024-09-02 | 65.750 | 67.750 | 65.500 | 67.750 | 29.554 | 121,050 |
| 2024-08-29 | 66.750 | 67.500 | 65.000 | 67.500 | 29.445 | 8,327 |
| 2024-08-28 | 67.500 | 67.500 | 65.250 | 67.500 | 29.445 | 6,302 |
| 2024-08-23 | 66.500 | 67.000 | 66.500 | 67.000 | 29.227 | 902 |
| 2024-08-22 | 66.250 | 67.000 | 65.250 | 65.750 | 28.682 | 4,050 |
| 2024-08-21 | 65.500 | 67.250 | 65.500 | 67.250 | 29.336 | 2,250 |
| 2024-08-20 | 65.250 | 67.250 | 64.750 | 67.250 | 29.336 | 4,050 |
| 2024-08-19 | 65.250 | 67.000 | 65.250 | 67.000 | 29.227 | 7,231 |
| 2024-08-16 | 66.250 | 66.750 | 64.500 | 66.750 | 29.118 | 42,977 |
| 2024-08-15 | 64.750 | 65.750 | 64.750 | 65.750 | 28.682 | 2,025 |
| 2024-08-09 | 63.250 | 65.500 | 62.750 | 65.500 | 28.573 | 7,425 |
| 2024-08-07 | 64.500 | 64.500 | 64.500 | 64.500 | 28.136 | 1,800 |
| 2024-08-06 | 64.500 | 64.500 | 64.500 | 64.500 | 28.136 | 2,252 |
| 2024-08-05 | 64.500 | 64.750 | 63.000 | 64.000 | 27.918 | 4,277 |
| 2024-07-31 | 64.500 | 64.500 | 63.000 | 64.250 | 28.027 | 3,375 |
| 2024-07-30 | 61.000 | 63.750 | 61.000 | 63.750 | 27.809 | 4,052 |
| 2024-07-26 | 61.000 | 63.000 | 61.000 | 63.000 | 27.482 | 902 |
| 2024-07-25 | 61.000 | 61.000 | 59.250 | 61.000 | 26.610 | 2,250 |
| 2024-07-24 | 59.250 | 60.000 | 59.000 | 59.500 | 25.955 | 4,275 |
| 2024-07-23 | 61.000 | 61.000 | 59.250 | 59.250 | 25.846 | 16,200 |
| 2024-07-19 | 61.750 | 61.750 | 61.500 | 61.500 | 26.828 | 9,227 |
| 2024-07-18 | 62.000 | 62.000 | 62.000 | 62.000 | 27.046 | 452 |
| 2024-07-17 | 61.500 | 62.000 | 60.250 | 62.000 | 27.046 | 4,052 |
| 2024-07-16 | 61.500 | 61.500 | 61.500 | 61.500 | 26.828 | 2,700 |
| 2024-07-12 | 61.250 | 61.250 | 61.000 | 61.000 | 26.610 | 3,600 |
| 2024-07-11 | 61.000 | 61.500 | 61.000 | 61.500 | 26.828 | 5,400 |
| 2024-07-10 | 61.500 | 61.500 | 60.750 | 60.750 | 26.501 | 34,200 |
| 2024-07-09 | 62.750 | 62.750 | 61.500 | 62.000 | 27.046 | 34,657 |
| 2024-07-08 | 63.750 | 64.000 | 62.500 | 63.250 | 27.591 | 79,652 |
| 2024-07-05 | 63.750 | 64.750 | 63.500 | 64.000 | 27.918 | 43,877 |
| 2024-07-04 | 63.500 | 64.750 | 63.500 | 64.250 | 28.027 | 11,700 |
| 2024-07-03 | 64.750 | 64.750 | 64.000 | 64.000 | 27.918 | 24,300 |
| 2024-07-02 | 65.250 | 65.500 | 64.750 | 65.500 | 28.573 | 10,125 |
| 2024-07-01 | 65.500 | 66.750 | 65.000 | 65.500 | 28.573 | 26,552 |
| 2024-06-28 | 68.000 | 68.000 | 65.250 | 67.750 | 29.554 | 99,000 |
| 2024-06-27 | 65.500 | 68.000 | 65.000 | 68.000 | 29.663 | 108,902 |
| 2024-06-26 | 65.000 | 67.000 | 65.000 | 67.000 | 29.227 | 84,152 |
| 2024-06-25 | 65.000 | 66.250 | 64.000 | 66.250 | 28.900 | 47,250 |
| 2024-06-24 | 64.250 | 65.500 | 64.250 | 65.500 | 28.573 | 10,800 |
| 2024-06-21 | 62.750 | 65.500 | 62.750 | 65.500 | 28.573 | 6,527 |
| 2024-06-20 | 62.250 | 64.000 | 61.750 | 63.750 | 27.809 | 59,175 |
| 2024-06-19 | 63.250 | 64.000 | 61.250 | 63.000 | 27.482 | 81,002 |
| 2024-06-18 | 64.000 | 64.000 | 63.250 | 63.250 | 27.591 | 152,775 |
| 2024-06-17 | 66.000 | 66.000 | 64.000 | 64.000 | 27.918 | 13,736 |
| 2024-06-14 | 66.000 | 66.000 | 64.750 | 66.000 | 28.791 | 51,750 |
| 2024-06-13 | 66.000 | 66.000 | 65.250 | 65.250 | 28.464 | 23,400 |
| 2024-06-12 | 66.000 | 66.500 | 65.750 | 66.000 | 28.791 | 63,675 |
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.