Saha Pathana Inter-Holding PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	35.250	35.250	35.250	35.250	35.250	300
2026-10-14	35.250	35.250	34.750	35.250	35.250	338,700
2026-10-12	34.250	35.500	34.250	35.250	35.250	571,500
2026-10-09	35.000	36.000	35.000	35.500	35.500	572,700
2026-10-08	35.000	35.250	34.750	35.250	35.250	2,100
2026-10-07	35.000	35.000	34.500	35.000	35.000	570,500
2026-10-06	35.000	35.250	34.750	35.250	35.250	500
2026-10-05	34.250	35.250	34.000	35.250	35.250	573,406
2026-10-02	35.000	35.000	35.000	35.000	35.000	101
2026-10-01	35.250	35.250	35.250	35.250	35.250	0
2026-09-30	35.250	35.250	35.250	35.250	35.250	500
2026-09-29	34.000	35.250	34.000	35.250	35.250	1,400
2026-09-28	35.000	35.250	35.000	35.250	35.250	200
2026-09-25	34.250	35.250	34.250	35.250	35.250	188,000
2026-09-24	34.000	34.000	34.000	34.000	34.000	0
2026-09-21	34.000	34.000	34.000	34.000	34.000	100
2026-09-17	33.500	34.500	33.500	34.000	34.000	2,580
2026-09-16	34.000	34.000	33.500	33.500	33.500	32,200
2026-09-15	34.500	34.500	34.500	34.500	34.500	1,000
2026-09-14	35.500	35.500	35.500	35.500	35.500	200
2026-09-11	34.500	36.000	34.500	36.000	36.000	8,811
2026-09-10	34.000	35.000	34.000	35.000	35.000	4,800
2026-09-09	33.000	34.500	33.000	34.500	34.500	2,025
2026-09-08	33.250	33.250	33.250	33.250	33.250	3,900
2026-09-07	33.250	33.250	33.250	33.250	33.250	401
2026-09-03	33.250	33.250	33.250	33.250	33.250	100
2026-09-02	33.000	33.000	33.000	33.000	33.000	9,400
2026-09-01	33.000	33.250	32.750	32.750	32.750	12,857
2026-08-31	33.000	33.000	33.000	33.000	33.000	40,301
2026-08-28	34.000	35.000	31.750	33.000	33.000	64,245
2026-08-27	33.750	33.750	33.750	33.750	33.750	113
2026-08-26	33.750	33.750	33.750	33.750	33.750	201
2026-08-25	34.000	34.000	33.750	34.000	34.000	7,063
2026-08-24	34.000	35.000	33.250	34.000	34.000	55,203
2026-08-21	33.250	34.750	33.000	34.750	34.750	4,906
2026-08-19	34.000	35.000	33.250	33.500	33.500	4,301
2026-08-18	34.000	34.000	33.750	33.750	33.750	14,250
2026-08-17	33.500	34.500	33.500	34.000	34.000	17,900
2026-08-14	32.500	34.500	32.500	34.500	34.500	69,100
2026-08-13	32.250	32.250	32.250	32.250	32.250	16,099
2026-08-11	32.250	32.250	32.250	32.250	32.250	2,200
2026-08-07	32.500	32.500	32.250	32.250	32.250	21,000
2026-08-06	32.500	32.500	32.500	32.500	32.500	39,900
2026-08-05	32.250	32.500	32.250	32.250	32.250	6,680
2026-08-04	32.250	32.500	32.250	32.500	32.500	3,416
2026-08-03	32.250	32.500	32.250	32.500	32.500	1,205
2026-07-31	32.500	32.750	32.250	32.250	32.250	20,400
2026-07-30	33.250	33.250	32.500	32.500	32.500	7,201
2026-07-27	33.750	33.750	33.750	33.750	33.750	400
2026-07-24	34.000	34.000	33.750	33.750	33.750	810
2026-07-22	33.750	34.250	33.750	34.250	34.250	3,150
2026-07-21	33.500	33.500	32.750	33.500	33.500	1,702
2026-07-20	34.000	34.000	33.750	33.750	33.750	2,300
2026-07-17	33.500	34.250	33.250	34.250	34.250	2,607
2026-07-16	33.500	34.000	33.000	33.500	33.500	18,906
2026-07-15	32.500	34.750	32.500	34.500	34.500	33,501
2026-07-14	32.500	32.500	32.250	32.250	32.250	3,092
2026-07-13	33.250	33.250	32.500	32.500	32.500	1,104
2026-07-10	33.000	33.250	32.750	33.250	33.250	1,900
2026-07-09	32.250	33.750	32.000	33.500	33.500	78,112

Page 1 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.