SPTECH80 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.200	12.300	12.200	12.200	12.190	247
2026-07-22	12.100	12.200	12.000	12.000	11.990	36,936
2026-07-21	12.000	12.100	11.800	12.100	12.090	96,332
2026-07-20	11.700	12.000	11.600	11.900	11.890	9,590
2026-07-17	12.100	12.100	11.700	11.700	11.690	53,298
2026-07-16	12.500	12.500	12.000	12.200	12.190	4,236
2026-07-15	12.300	12.500	12.200	12.500	12.489	55,061
2026-07-14	12.300	12.300	12.000	12.300	12.289	18,625
2026-07-13	12.400	12.400	12.100	12.300	12.289	5,938
2026-07-10	12.300	12.500	12.300	12.400	12.389	4,347
2026-07-09	11.900	12.300	11.800	12.300	12.289	30,282
2026-07-08	12.000	12.100	11.700	11.700	11.690	8,359
2026-07-07	12.300	12.400	12.100	12.100	12.090	4,091
2026-07-06	12.100	12.300	12.100	12.200	12.190	26,370
2026-07-03	12.400	12.400	11.900	12.200	12.190	4,475
2026-07-02	12.600	12.600	12.200	12.300	12.289	28,267
2026-07-01	12.400	12.700	12.400	12.700	12.689	4,249
2026-06-30	12.300	12.500	12.000	12.400	12.389	73,668
2026-06-29	12.100	12.300	12.000	12.300	12.289	4,294
2026-06-26	12.600	12.600	12.100	12.100	12.090	216,052
2026-06-25	12.400	12.600	12.200	12.600	12.589	21,971
2026-06-24	12.300	12.500	12.300	12.400	12.389	11,317
2026-06-23	12.700	12.700	12.300	12.300	12.289	20,842
2026-06-22	12.700	12.700	12.500	12.700	12.689	6,072
2026-06-19	12.500	12.800	12.500	12.700	12.678	6,308
2026-06-18	12.300	12.500	12.200	12.500	12.478	39,346
2026-06-17	12.500	12.500	12.200	12.300	12.279	5,259
2026-06-16	12.400	12.500	12.300	12.500	12.478	22,419
2026-06-15	12.100	12.500	12.000	12.500	12.478	27,085
2026-06-12	11.900	12.100	11.700	12.100	12.079	6,632
2026-06-11	11.800	12.000	11.500	11.900	11.880	22,899
2026-06-10	12.200	12.300	11.500	11.700	11.680	32,670
2026-06-09	12.100	12.300	12.000	12.300	12.279	19,826
2026-06-08	12.400	12.400	11.800	12.100	12.079	53,499
2026-06-05	12.600	12.700	12.400	12.500	12.478	7,366
2026-06-04	12.800	13.000	12.600	12.600	12.578	23,838
2026-06-03	12.800	12.800	12.800	12.800	12.778	0
2026-06-02	12.400	12.800	12.400	12.800	12.778	29,615
2026-06-01	12.400	12.400	12.400	12.400	12.379	0
2026-05-29	12.100	12.400	12.100	12.400	12.379	15,943
2026-05-28	12.200	12.300	11.900	12.100	12.079	26,261
2026-05-27	12.000	12.200	12.000	12.200	12.179	204,370
2026-05-26	11.800	12.000	11.800	12.000	11.979	26,923
2026-05-25	11.800	12.000	11.800	11.800	11.780	20,111
2026-05-22	11.500	11.800	11.500	11.700	11.680	8,506
2026-05-21	11.400	11.700	11.400	11.500	11.480	24,571
2026-05-20	11.300	11.500	11.300	11.500	11.480	15,181
2026-05-19	11.600	11.600	11.200	11.400	11.380	8,443
2026-05-18	11.500	11.600	11.400	11.600	11.580	45,412
2026-05-15	11.500	11.700	11.400	11.500	11.480	10,475
2026-05-14	11.500	11.600	11.400	11.500	11.480	41,509
2026-05-13	11.400	11.600	11.200	11.600	11.580	6,467
2026-05-12	11.400	11.600	11.400	11.500	11.480	25,833
2026-05-11	11.100	11.500	11.100	11.500	11.480	13,070
2026-05-08	10.900	11.100	10.900	11.100	11.081	10,090
2026-05-07	10.900	11.000	10.800	11.000	10.981	20,016
2026-05-06	10.700	10.900	10.700	10.900	10.881	9,650
2026-05-05	10.400	10.800	10.200	10.800	10.781	14,382
2026-05-04	10.500	10.500	10.500	10.500	10.482	0
2026-05-01	10.500	10.500	10.500	10.500	10.482	0

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0109 THB
2026-06-22	0.0110 THB
2026-03-23	0.0136 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.