SPTECH80 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 10.300 | 10.500 | 10.300 | 10.500 | 10.482 | 6,352 |
| 2026-04-29 | 10.300 | 10.400 | 10.100 | 10.400 | 10.382 | 12,295 |
| 2026-04-28 | 10.400 | 10.500 | 10.300 | 10.400 | 10.382 | 3,372 |
| 2026-04-27 | 10.300 | 11.400 | 9.950 | 10.400 | 10.382 | 15,563 |
| 2026-04-24 | 10.200 | 10.300 | 10.100 | 10.300 | 10.282 | 2,866 |
| 2026-04-23 | 10.100 | 10.200 | 10.000 | 10.200 | 10.182 | 4,586 |
| 2026-04-22 | 9.950 | 10.100 | 9.950 | 10.100 | 10.083 | 7,895 |
| 2026-04-21 | 9.850 | 10.000 | 9.850 | 9.950 | 9.933 | 29,737 |
| 2026-04-20 | 9.800 | 9.900 | 9.800 | 9.850 | 9.833 | 14,052 |
| 2026-04-17 | 9.600 | 9.800 | 9.600 | 9.800 | 9.783 | 94,217 |
| 2026-04-16 | 9.200 | 9.650 | 9.200 | 9.650 | 9.633 | 65,854 |
| 2026-04-10 | 9.100 | 9.200 | 9.000 | 9.200 | 9.184 | 6,645 |
| 2026-04-09 | 9.100 | 9.100 | 9.000 | 9.000 | 8.985 | 1,303 |
| 2026-04-08 | 8.850 | 9.150 | 8.750 | 9.150 | 9.134 | 8,744 |
| 2026-04-07 | 8.900 | 8.900 | 8.850 | 8.900 | 8.885 | 450 |
| 2026-04-03 | 8.800 | 11.500 | 8.700 | 8.850 | 8.835 | 2,076 |
| 2026-04-02 | 8.750 | 8.800 | 8.650 | 8.700 | 8.685 | 2,897 |
| 2026-04-01 | 8.500 | 8.750 | 8.500 | 8.750 | 8.735 | 13,740 |
| 2026-03-31 | 8.600 | 8.650 | 8.350 | 8.500 | 8.485 | 22,496 |
| 2026-03-30 | 8.700 | 8.700 | 8.500 | 8.600 | 8.585 | 11,422 |
| 2026-03-27 | 8.950 | 8.950 | 8.750 | 8.750 | 8.735 | 6,439 |
| 2026-03-26 | 9.000 | 9.000 | 8.900 | 8.900 | 8.885 | 2,370 |
| 2026-03-25 | 8.950 | 9.000 | 8.850 | 9.000 | 8.985 | 462 |
| 2026-03-24 | 9.000 | 9.000 | 8.850 | 9.000 | 8.985 | 137 |
| 2026-03-23 | 9.000 | 9.000 | 8.900 | 8.900 | 8.885 | 576 |
| 2026-03-20 | 9.050 | 9.100 | 8.900 | 9.050 | 9.021 | 2,234 |
| 2026-03-19 | 9.100 | 9.100 | 9.000 | 9.050 | 9.021 | 736 |
| 2026-03-18 | 9.000 | 9.150 | 9.000 | 9.150 | 9.120 | 2,290 |
| 2026-03-17 | 8.950 | 9.050 | 8.900 | 9.000 | 8.971 | 1,870 |
| 2026-03-16 | 8.950 | 9.000 | 8.950 | 8.950 | 8.921 | 115 |
| 2026-03-13 | 8.900 | 8.950 | 8.850 | 8.900 | 8.871 | 293 |
| 2026-03-12 | 8.900 | 8.950 | 8.900 | 8.900 | 8.871 | 234 |
| 2026-03-11 | 8.850 | 8.950 | 8.800 | 8.950 | 8.921 | 3,368 |
| 2026-03-10 | 8.700 | 8.950 | 8.700 | 8.950 | 8.921 | 535 |
| 2026-03-09 | 8.800 | 8.900 | 8.600 | 8.700 | 8.672 | 14,652 |
| 2026-03-06 | 8.800 | 9.000 | 8.800 | 8.950 | 8.921 | 10,026 |
| 2026-03-05 | 8.650 | 8.900 | 8.650 | 8.900 | 8.871 | 4,202 |
| 2026-03-04 | 8.600 | 8.700 | 8.550 | 8.600 | 8.572 | 11,109 |
| 2026-03-02 | 8.750 | 8.750 | 8.550 | 8.600 | 8.572 | 9,673 |
| 2026-02-27 | 8.900 | 8.900 | 8.750 | 8.800 | 8.772 | 1,104 |
| 2026-02-26 | 8.900 | 8.900 | 8.900 | 8.900 | 8.871 | 10 |
| 2026-02-25 | 8.650 | 8.800 | 8.650 | 8.800 | 8.772 | 14,973 |
| 2026-02-24 | 8.700 | 8.700 | 8.550 | 8.650 | 8.622 | 4,438 |
| 2026-02-23 | 8.750 | 8.800 | 8.650 | 8.650 | 8.622 | 7,783 |
| 2026-02-20 | 8.750 | 8.800 | 8.750 | 8.800 | 8.772 | 8,016 |
| 2026-02-19 | 8.800 | 8.850 | 8.800 | 8.800 | 8.772 | 2,354 |
| 2026-02-18 | 8.650 | 8.750 | 8.650 | 8.750 | 8.722 | 7,992 |
| 2026-02-17 | 8.750 | 8.800 | 8.600 | 8.700 | 8.672 | 6,335 |
| 2026-02-16 | 8.650 | 8.750 | 8.600 | 8.750 | 8.722 | 12,383 |
| 2026-02-13 | 8.850 | 8.850 | 8.650 | 8.700 | 8.672 | 9,351 |
| 2026-02-12 | 8.900 | 8.950 | 8.850 | 8.900 | 8.871 | 10,470 |
| 2026-02-11 | 8.950 | 8.950 | 8.900 | 8.900 | 8.871 | 7,226 |
| 2026-02-10 | 8.800 | 8.950 | 8.750 | 8.900 | 8.871 | 13,552 |
| 2026-02-09 | 8.700 | 8.850 | 8.700 | 8.850 | 8.821 | 17,185 |
| 2026-02-06 | 8.800 | 8.800 | 8.600 | 8.700 | 8.672 | 33,255 |
| 2026-02-05 | 8.950 | 8.950 | 8.700 | 8.850 | 8.821 | 21,641 |
| 2026-02-04 | 9.250 | 9.250 | 8.950 | 8.950 | 8.921 | 1,528 |
| 2026-02-03 | 9.000 | 9.250 | 9.000 | 9.250 | 9.220 | 1,327 |
| 2026-02-02 | 9.150 | 9.150 | 8.900 | 8.900 | 8.871 | 5,669 |
| 2026-01-30 | 9.300 | 9.300 | 9.050 | 9.150 | 9.120 | 26,241 |
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.