Saha Pathana Inter-Holding PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 66.500 | 66.750 | 66.000 | 66.750 | 29.118 | 13,500 |
| 2024-06-10 | 66.750 | 66.750 | 66.250 | 66.750 | 29.118 | 25,429 |
| 2024-06-07 | 67.500 | 67.500 | 66.250 | 66.250 | 28.900 | 39,375 |
| 2024-06-06 | 67.250 | 69.000 | 67.000 | 69.000 | 30.099 | 69,750 |
| 2024-06-05 | 68.500 | 68.500 | 68.500 | 68.500 | 29.881 | 10,800 |
| 2024-06-04 | 68.500 | 68.500 | 68.500 | 68.500 | 29.881 | 6,977 |
| 2024-05-31 | 67.500 | 67.500 | 67.000 | 67.000 | 29.227 | 21,825 |
| 2024-05-30 | 68.000 | 68.000 | 67.500 | 67.500 | 29.445 | 23,850 |
| 2024-05-29 | 68.250 | 68.250 | 67.750 | 68.250 | 29.772 | 36,767 |
| 2024-05-28 | 68.250 | 68.500 | 68.000 | 68.500 | 29.881 | 27,675 |
| 2024-05-27 | 68.500 | 68.500 | 68.000 | 68.250 | 29.772 | 52,427 |
| 2024-05-24 | 68.750 | 68.750 | 68.250 | 68.500 | 29.881 | 24,075 |
| 2024-05-23 | 68.750 | 68.750 | 68.750 | 68.750 | 29.990 | 2,250 |
| 2024-05-21 | 69.000 | 69.250 | 68.750 | 69.250 | 30.208 | 24,075 |
| 2024-05-20 | 69.000 | 69.250 | 69.000 | 69.250 | 30.208 | 13,725 |
| 2024-05-17 | 69.000 | 69.250 | 69.000 | 69.250 | 30.208 | 56,925 |
| 2024-05-16 | 69.000 | 69.250 | 69.000 | 69.250 | 30.208 | 27,000 |
| 2024-05-15 | 69.000 | 69.500 | 69.000 | 69.500 | 30.318 | 27,000 |
| 2024-05-14 | 69.000 | 69.500 | 69.000 | 69.500 | 30.318 | 54,000 |
| 2024-05-13 | 69.000 | 69.250 | 69.000 | 69.250 | 30.208 | 11,700 |
| 2024-05-10 | 69.000 | 69.250 | 68.500 | 69.250 | 30.208 | 24,977 |
| 2024-05-09 | 68.500 | 69.000 | 68.500 | 69.000 | 30.099 | 33,975 |
| 2024-05-08 | 69.000 | 69.000 | 68.000 | 68.750 | 29.990 | 12,375 |
| 2024-05-07 | 68.750 | 69.250 | 68.750 | 69.250 | 30.208 | 233,190 |
| 2024-05-03 | 68.750 | 69.250 | 68.750 | 69.250 | 30.208 | 4,950 |
| 2024-05-02 | 69.250 | 69.250 | 69.250 | 69.250 | 30.208 | 5,175 |
| 2024-04-30 | 69.000 | 69.000 | 69.000 | 69.000 | 29.839 | 262,125 |
| 2024-04-29 | 69.500 | 69.500 | 69.500 | 69.500 | 30.055 | 4,725 |
| 2024-04-26 | 69.500 | 69.500 | 69.500 | 69.500 | 30.055 | 5,175 |
| 2024-04-25 | 69.250 | 69.250 | 69.250 | 69.250 | 29.947 | 4,950 |
| 2024-04-24 | 69.000 | 69.000 | 68.750 | 68.750 | 29.731 | 5,175 |
| 2024-04-23 | 69.250 | 69.500 | 69.000 | 69.500 | 30.055 | 9,450 |
| 2024-04-22 | 69.500 | 70.000 | 68.750 | 70.000 | 30.271 | 6,975 |
| 2024-04-19 | 67.000 | 70.500 | 67.000 | 70.500 | 30.487 | 10,825 |
| 2024-04-18 | 69.000 | 70.000 | 69.000 | 70.000 | 30.271 | 8,325 |
| 2024-04-17 | 69.000 | 69.250 | 69.000 | 69.250 | 29.947 | 6,300 |
| 2024-04-11 | 70.250 | 73.000 | 69.500 | 71.500 | 30.920 | 13,950 |
| 2024-04-10 | 71.750 | 72.250 | 71.750 | 72.250 | 31.244 | 1,125 |
| 2024-04-09 | 72.000 | 72.000 | 72.000 | 72.000 | 31.136 | 5,400 |
| 2024-04-05 | 72.000 | 72.000 | 68.250 | 72.000 | 31.136 | 4,727 |
| 2024-04-04 | 71.750 | 71.750 | 71.750 | 71.750 | 31.028 | 7,875 |
| 2024-04-03 | 71.750 | 71.750 | 71.750 | 71.750 | 31.028 | 4,502 |
| 2024-04-02 | 69.750 | 71.500 | 69.750 | 71.500 | 30.920 | 9,675 |
| 2024-04-01 | 71.250 | 71.250 | 71.250 | 71.250 | 30.812 | 6,975 |
| 2024-03-29 | 70.750 | 70.750 | 68.500 | 70.750 | 30.595 | 1,125 |
| 2024-03-28 | 70.750 | 70.750 | 68.750 | 70.500 | 30.487 | 677 |
| 2024-03-27 | 69.500 | 70.750 | 69.500 | 70.750 | 30.595 | 4,050 |
| 2024-03-26 | 70.500 | 70.500 | 70.500 | 70.500 | 30.487 | 227 |
| 2024-03-25 | 68.750 | 70.500 | 68.750 | 70.500 | 30.487 | 1,577 |
| 2024-03-22 | 70.250 | 70.250 | 70.250 | 70.250 | 30.379 | 1,800 |
| 2024-03-21 | 65.000 | 70.000 | 65.000 | 70.000 | 30.271 | 11,880 |
| 2024-03-20 | 68.500 | 69.500 | 68.500 | 69.500 | 30.055 | 15,750 |
| 2024-03-19 | 69.000 | 69.000 | 69.000 | 69.000 | 29.839 | 225 |
| 2024-03-18 | 67.500 | 68.000 | 67.000 | 67.000 | 28.974 | 1,809 |
| 2024-03-15 | 67.500 | 69.000 | 66.500 | 68.000 | 29.406 | 5,186 |
| 2024-03-14 | 69.250 | 69.250 | 68.000 | 68.000 | 29.406 | 2,480 |
| 2024-03-13 | 69.250 | 69.250 | 69.250 | 69.250 | 29.947 | 2,041 |
| 2024-03-12 | 69.000 | 69.250 | 68.750 | 69.250 | 29.947 | 4,275 |
| 2024-03-11 | 68.750 | 68.750 | 68.750 | 68.750 | 29.731 | 1,125 |
| 2024-03-08 | 67.750 | 68.000 | 66.750 | 68.000 | 29.406 | 11,700 |
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.