SPTECH80 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 9.300 | 9.300 | 9.250 | 9.300 | 9.270 | 4,824 |
| 2026-01-28 | 9.100 | 9.350 | 9.100 | 9.350 | 9.320 | 39,914 |
| 2026-01-27 | 9.050 | 9.200 | 9.050 | 9.200 | 9.170 | 2,358 |
| 2026-01-26 | 9.050 | 9.050 | 8.950 | 9.000 | 8.971 | 9,591 |
| 2026-01-23 | 9.100 | 9.100 | 9.000 | 9.050 | 9.021 | 11,257 |
| 2026-01-22 | 8.850 | 9.150 | 8.800 | 9.000 | 8.971 | 26,276 |
| 2026-01-21 | 8.850 | 8.950 | 8.800 | 8.900 | 8.871 | 23,071 |
| 2026-01-20 | 9.100 | 9.150 | 8.850 | 8.850 | 8.821 | 31,511 |
| 2026-01-19 | 9.200 | 9.200 | 9.150 | 9.150 | 9.120 | 3,502 |
| 2026-01-16 | 9.300 | 9.300 | 9.150 | 9.150 | 9.120 | 1,523 |
| 2026-01-15 | 9.100 | 9.150 | 9.050 | 9.150 | 9.120 | 20,877 |
| 2026-01-14 | 9.300 | 9.300 | 9.200 | 9.200 | 9.170 | 1,324 |
| 2026-01-13 | 9.050 | 9.200 | 9.050 | 9.200 | 9.170 | 19,015 |
| 2026-01-12 | 9.050 | 9.150 | 9.050 | 9.050 | 9.021 | 5,426 |
| 2026-01-09 | 9.200 | 9.200 | 9.000 | 9.100 | 9.071 | 5,621 |
| 2026-01-08 | 9.100 | 9.250 | 9.100 | 9.200 | 9.170 | 1,184 |
| 2026-01-07 | 9.050 | 9.200 | 9.050 | 9.100 | 9.071 | 13,198 |
| 2026-01-06 | 9.100 | 9.150 | 9.050 | 9.050 | 9.021 | 4,020 |
| 2026-01-05 | 9.200 | 9.200 | 9.100 | 9.150 | 9.120 | 10,308 |
| 2025-12-30 | 9.200 | 9.250 | 9.200 | 9.250 | 9.220 | 250 |
| 2025-12-29 | 9.100 | 9.200 | 9.100 | 9.200 | 9.170 | 27,024 |
| 2025-12-26 | 9.100 | 9.150 | 9.100 | 9.150 | 9.120 | 1,758 |
| 2025-12-25 | 9.100 | 9.150 | 9.100 | 9.150 | 9.120 | 1,174 |
| 2025-12-24 | 9.050 | 9.100 | 9.050 | 9.100 | 9.071 | 879 |
| 2025-12-23 | 9.100 | 9.100 | 9.000 | 9.050 | 9.021 | 8,313 |
| 2025-12-22 | 8.950 | 9.100 | 8.950 | 9.100 | 9.071 | 482 |
| 2025-12-19 | 8.850 | 9.000 | 8.850 | 9.000 | 8.971 | 56,282 |
| 2025-12-18 | 9.000 | 9.050 | 8.800 | 8.800 | 8.772 | 12,093 |
| 2025-12-17 | 8.900 | 9.000 | 8.850 | 9.000 | 8.971 | 18,260 |
| 2025-12-16 | 9.050 | 9.050 | 8.900 | 8.950 | 8.921 | 40,622 |
| 2025-12-15 | 9.300 | 9.300 | 9.000 | 9.100 | 9.071 | 16,437 |
| 2025-12-12 | 9.400 | 9.400 | 9.200 | 9.350 | 9.320 | 20,183 |
| 2025-12-11 | 9.450 | 9.450 | 9.250 | 9.350 | 9.320 | 13,917 |
| 2025-12-09 | 9.400 | 9.450 | 9.350 | 9.450 | 9.420 | 6,528 |
| 2025-12-08 | 9.250 | 9.450 | 9.200 | 9.400 | 9.370 | 1,522 |
| 2025-12-04 | 9.250 | 9.300 | 9.150 | 9.250 | 9.220 | 2,866 |
| 2025-12-03 | 9.250 | 9.300 | 9.150 | 9.300 | 9.270 | 146,463 |
| 2025-12-02 | 9.050 | 9.200 | 9.050 | 9.100 | 9.071 | 51,507 |
| 2025-12-01 | 9.200 | 9.200 | 9.100 | 9.100 | 9.071 | 4,290 |
| 2025-11-28 | 9.250 | 9.250 | 9.050 | 9.200 | 9.170 | 5,709 |
| 2025-11-27 | 9.100 | 9.250 | 9.100 | 9.250 | 9.220 | 1,865 |
| 2025-11-26 | 9.000 | 9.150 | 8.850 | 9.100 | 9.071 | 14,375 |
| 2025-11-25 | 9.000 | 9.100 | 9.000 | 9.000 | 8.971 | 35,693 |
| 2025-11-24 | 8.800 | 8.950 | 8.700 | 8.950 | 8.921 | 30,130 |
| 2025-11-21 | 9.350 | 9.350 | 8.800 | 8.850 | 8.821 | 57,838 |
| 2025-11-20 | 9.050 | 9.400 | 9.050 | 9.350 | 9.320 | 18,162 |
| 2025-11-19 | 9.150 | 9.150 | 9.000 | 9.050 | 9.021 | 21,529 |
| 2025-11-18 | 9.400 | 9.400 | 9.150 | 9.200 | 9.170 | 14,525 |
| 2025-11-17 | 9.250 | 9.450 | 9.150 | 9.450 | 9.420 | 73,498 |
| 2025-11-14 | 9.500 | 9.500 | 9.200 | 9.250 | 9.220 | 40,738 |
| 2025-11-13 | 9.550 | 9.650 | 9.500 | 9.500 | 9.469 | 29,628 |
| 2025-11-12 | 9.600 | 9.650 | 9.500 | 9.600 | 9.569 | 22,578 |
← NewerPage 4 of 4 · 232 trading days
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.