Saha-Union Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	32.000	32.500	32.000	32.500	27.843	10,400
2024-01-25	32.000	32.000	31.750	32.000	27.415	12,000
2024-01-24	32.250	32.250	31.750	32.000	27.415	13,801
2024-01-23	32.250	32.250	31.750	32.250	27.629	17,400
2024-01-22	32.500	33.000	31.750	32.000	27.415	61,101
2024-01-19	32.500	32.500	32.250	32.500	27.843	30,500
2024-01-18	32.000	32.500	32.000	32.500	27.843	15,461
2024-01-17	32.500	32.500	31.750	32.250	27.629	44,867
2024-01-16	32.250	32.500	32.000	32.500	27.843	25,308
2024-01-15	32.250	32.500	32.250	32.500	27.843	22,200
2024-01-12	32.000	32.250	31.750	32.250	27.629	32,804
2024-01-11	32.000	32.250	31.750	32.250	27.629	26,501
2024-01-10	32.250	32.250	32.000	32.000	27.415	16,507
2024-01-09	32.000	32.250	32.000	32.250	27.629	23,700
2024-01-08	32.000	32.250	31.750	32.250	27.629	30,016
2024-01-05	31.750	32.000	31.500	32.000	27.415	175,115
2024-01-04	32.000	32.000	31.500	31.500	26.987	25,590
2024-01-03	32.000	32.250	31.750	32.000	27.415	47,969
2024-01-02	31.750	32.250	31.750	32.250	27.629	53,848
2023-12-28	31.500	32.250	31.500	32.250	27.629	53,400
2023-12-27	31.250	31.500	31.000	31.500	26.987	22,401
2023-12-26	30.750	31.000	30.750	31.000	26.558	68,608
2023-12-25	30.750	31.000	30.750	30.750	26.344	8,425
2023-12-22	30.500	30.750	30.500	30.750	26.344	12,200
2023-12-21	30.250	30.500	30.250	30.250	25.916	4,900
2023-12-20	30.000	30.500	30.000	30.250	25.916	14,352
2023-12-19	30.000	30.250	30.000	30.000	25.702	127,102
2023-12-18	30.000	30.500	30.000	30.500	26.130	172,513
2023-12-15	29.750	30.500	29.750	30.250	25.916	10,902
2023-12-14	30.250	30.250	29.750	30.250	25.916	59,210
2023-12-13	30.000	30.250	30.000	30.000	25.702	35,407
2023-12-12	30.250	30.500	30.000	30.250	25.916	21,410
2023-12-08	30.750	30.750	30.250	30.750	26.344	23,200
2023-12-07	30.500	30.750	30.500	30.750	26.344	6,000
2023-12-06	30.500	30.500	30.500	30.500	26.130	1,200
2023-12-04	30.750	30.750	30.750	30.750	26.344	300
2023-12-01	30.750	30.750	30.500	30.500	26.130	1,400
2023-11-30	30.500	30.750	30.250	30.750	26.344	11,700
2023-11-29	30.750	30.750	30.500	30.500	26.130	2,315
2023-11-28	30.500	30.750	30.250	30.500	26.130	11,900
2023-11-27	30.750	30.750	29.750	30.000	25.702	38,000
2023-11-24	30.750	30.750	30.250	30.750	26.344	16,500
2023-11-23	30.750	31.000	30.500	30.750	26.344	11,700
2023-11-22	30.500	30.750	30.500	30.500	26.130	5,202
2023-11-21	30.500	30.750	30.250	30.750	26.344	10,400
2023-11-20	30.750	30.750	30.250	30.500	26.130	10,000
2023-11-17	30.500	30.750	30.500	30.750	26.344	6,901
2023-11-16	30.000	30.500	30.000	30.500	26.130	18,500
2023-11-15	29.750	30.000	29.750	30.000	25.702	42,800
2023-11-14	30.000	30.000	29.500	30.000	25.702	77,305
2023-11-13	30.000	30.250	29.750	29.750	25.487	9,912
2023-11-10	30.000	30.250	29.500	29.750	25.487	30,300
2023-11-09	30.000	30.000	29.500	30.000	25.702	13,800
2023-11-08	30.250	30.250	30.000	30.250	25.916	20,400
2023-11-07	30.250	30.500	29.500	30.000	25.702	31,540
2023-11-06	30.250	30.500	30.000	30.500	26.130	9,200
2023-11-03	30.250	30.250	29.750	30.000	25.702	69,900
2023-11-02	30.250	30.250	29.750	30.250	25.916	41,210
2023-11-01	30.000	30.250	29.750	30.250	25.916	23,500
2023-10-31	30.250	30.250	29.750	30.250	25.916	4,400

← NewerPage 12 of 21 · 1,216 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.