Saha-Union Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	29.750	30.000	29.500	29.500	26.506	22,530
2024-04-25	30.000	30.000	29.750	29.750	26.731	12,621
2024-04-24	29.750	30.000	29.750	30.000	26.955	19,106
2024-04-23	30.000	30.000	29.500	29.500	26.506	5,510
2024-04-22	29.500	29.750	29.500	29.500	26.506	7,213
2024-04-19	29.750	30.000	29.250	29.250	26.281	35,400
2024-04-18	29.750	30.000	29.750	30.000	26.955	21,010
2024-04-17	29.750	30.000	29.750	29.750	26.731	22,504
2024-04-11	29.750	30.250	29.750	29.750	26.731	17,408
2024-04-10	29.750	30.000	29.500	29.750	26.731	14,400
2024-04-09	29.750	30.000	29.500	29.500	26.506	31,000
2024-04-05	30.000	30.000	29.750	29.750	26.731	21,300
2024-04-04	30.000	30.250	29.750	29.750	26.731	19,700
2024-04-03	30.000	30.250	30.000	30.000	26.955	104,400
2024-04-02	30.250	30.500	29.750	30.000	26.955	186,910
2024-04-01	32.250	32.250	32.250	32.250	27.629	184,337
2024-03-29	31.750	32.250	31.750	32.000	27.415	38,702
2024-03-28	32.250	32.500	32.000	32.000	27.415	72,405
2024-03-27	32.500	32.750	31.750	32.250	27.629	130,544
2024-03-26	32.500	32.750	32.500	32.500	27.843	30,502
2024-03-25	32.500	32.750	32.250	32.500	27.843	30,603
2024-03-22	32.500	32.750	32.250	32.750	28.058	68,300
2024-03-21	32.750	32.750	32.250	32.500	27.843	21,534
2024-03-20	32.750	32.750	32.500	32.750	28.058	9,500
2024-03-19	32.500	32.750	32.500	32.750	28.058	5,600
2024-03-18	32.750	32.750	32.250	32.500	27.843	6,300
2024-03-15	32.750	32.750	32.500	32.750	28.058	4,800
2024-03-14	32.500	32.500	32.250	32.500	27.843	19,500
2024-03-13	32.250	32.250	32.250	32.250	27.629	4,400
2024-03-12	32.250	32.250	32.000	32.250	27.629	1,610
2024-03-11	32.750	32.750	32.000	32.250	27.629	45,415
2024-03-08	32.500	32.750	32.250	32.750	28.058	12,600
2024-03-07	32.500	32.500	32.250	32.250	27.629	4,200
2024-03-06	32.500	32.500	31.750	32.500	27.843	11,212
2024-03-05	32.250	32.500	32.250	32.500	27.843	5,800
2024-03-04	32.000	32.500	32.000	32.500	27.843	17,001
2024-03-01	32.250	32.750	32.000	32.000	27.415	49,001
2024-02-29	32.000	32.250	31.750	32.000	27.415	16,800
2024-02-28	32.000	32.000	31.750	32.000	27.415	4,718
2024-02-27	32.000	32.000	31.750	32.000	27.415	1,418
2024-02-23	32.000	32.000	31.750	32.000	27.415	62,301
2024-02-22	32.000	32.000	31.750	32.000	27.415	17,400
2024-02-21	31.750	31.750	31.500	31.750	27.201	36,801
2024-02-20	32.000	32.000	31.500	31.750	27.201	17,004
2024-02-19	31.750	32.000	31.750	32.000	27.415	1,903
2024-02-16	31.750	32.000	31.500	31.750	27.201	20,713
2024-02-15	32.000	32.000	31.750	32.000	27.415	710
2024-02-14	32.000	32.000	32.000	32.000	27.415	600
2024-02-13	32.000	32.000	31.750	31.750	27.201	10,807
2024-02-12	31.750	32.000	31.750	31.750	27.201	4,307
2024-02-09	31.750	32.000	31.750	31.750	27.201	36,811
2024-02-08	32.000	32.000	31.750	31.750	27.201	855
2024-02-07	31.750	32.000	31.500	32.000	27.415	27,800
2024-02-06	32.000	32.000	31.750	31.750	27.201	1,114
2024-02-05	31.750	32.000	31.750	32.000	27.415	300
2024-02-02	32.000	32.000	32.000	32.000	27.415	500
2024-02-01	32.000	32.000	31.750	32.000	27.415	2,800
2024-01-31	31.750	32.000	31.750	32.000	27.415	13,400
2024-01-30	32.000	32.000	31.750	31.750	27.201	11,100
2024-01-29	31.750	32.000	31.750	31.750	27.201	29,300

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	1.5000 THB
2025-04-01	1.6000 THB
2024-04-02	1.5000 THB
2023-03-28	1.5000 THB
2022-03-29	1.5000 THB
2021-03-30	1.5000 THB
2020-03-31	1.5000 THB
2019-04-02	2.0000 THB

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