Saha-Union Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	30.000	30.250	30.000	30.250	25.916	9,000
2023-10-27	29.500	30.000	29.500	30.000	25.702	10,602
2023-10-26	29.750	30.000	29.500	29.500	25.273	32,804
2023-10-25	29.500	30.000	29.500	30.000	25.702	16,200
2023-10-24	29.750	30.000	29.750	30.000	25.702	7,710
2023-10-20	30.000	30.250	29.750	30.000	25.702	49,100
2023-10-19	30.000	30.750	30.000	30.250	25.916	37,400
2023-10-18	29.500	30.000	29.500	29.750	25.487	20,801
2023-10-17	29.500	29.750	29.500	29.750	25.487	14,701
2023-10-16	29.750	30.000	29.500	29.500	25.273	55,501
2023-10-12	30.250	30.250	30.000	30.000	25.702	6,500
2023-10-11	30.000	30.250	30.000	30.250	25.916	30,113
2023-10-10	29.750	30.250	29.750	30.250	25.916	14,482
2023-10-09	29.500	30.000	29.500	30.000	25.702	4,210
2023-10-06	29.500	30.000	29.500	30.000	25.702	28,910
2023-10-05	29.250	29.750	29.250	29.750	25.487	4,400
2023-10-04	29.000	29.750	29.000	29.500	25.273	62,202
2023-10-03	30.250	30.500	29.000	29.500	25.273	191,802
2023-10-02	30.750	30.750	30.500	30.500	26.130	16,905
2023-09-29	31.250	31.250	30.500	31.250	26.772	4,000
2023-09-28	30.500	31.250	30.500	30.750	26.344	14,320
2023-09-27	30.250	31.250	30.250	31.250	26.772	50,700
2023-09-26	30.750	31.250	30.250	30.750	26.344	81,216
2023-09-25	31.750	31.750	30.750	31.000	26.558	99,200
2023-09-22	32.000	32.000	31.750	31.750	27.201	10,210
2023-09-21	32.000	32.000	31.750	31.750	27.201	5,900
2023-09-20	32.000	32.500	31.750	32.000	27.415	59,600
2023-09-19	32.500	32.750	32.250	32.250	27.629	19,538
2023-09-18	33.000	33.000	32.250	32.500	27.843	61,328
2023-09-15	32.750	33.000	32.750	33.000	28.272	13,603
2023-09-14	32.750	32.750	32.500	32.750	28.058	3,408
2023-09-13	33.000	33.000	32.250	33.000	28.272	49,307
2023-09-12	32.750	33.000	32.750	32.750	28.058	1,401
2023-09-11	33.000	33.250	32.500	32.750	28.058	30,330
2023-09-08	32.750	33.250	32.750	33.000	28.272	91,822
2023-09-07	32.500	32.750	32.250	32.500	27.843	33,611
2023-09-06	32.500	33.000	32.500	32.500	27.843	35,816
2023-09-05	32.750	33.000	32.500	33.000	28.272	66,709
2023-09-04	32.750	33.000	32.500	32.750	28.058	36,096
2023-09-01	32.500	33.000	32.250	32.750	28.058	32,028
2023-08-31	33.000	33.000	32.500	33.000	28.272	11,646
2023-08-30	32.750	33.000	32.500	33.000	28.272	72,660
2023-08-29	32.500	32.750	32.250	32.750	28.058	54,331
2023-08-28	32.500	32.500	32.250	32.500	27.843	59,100
2023-08-25	31.750	32.500	31.750	32.250	27.629	241,789
2023-08-24	31.500	32.000	31.500	31.750	27.201	37,212
2023-08-23	31.000	32.000	31.000	32.000	27.415	62,201
2023-08-22	31.500	31.500	31.000	31.500	26.987	37,412
2023-08-21	31.500	31.500	31.000	31.500	26.987	23,301
2023-08-18	31.000	31.500	30.750	31.250	26.772	20,259
2023-08-17	31.000	31.000	30.750	31.000	26.558	41,641
2023-08-16	31.500	31.500	30.750	31.000	26.558	62,326
2023-08-15	31.500	31.500	31.250	31.250	26.772	7,900
2023-08-11	31.500	31.750	31.000	31.500	26.987	51,706
2023-08-10	31.000	31.500	31.000	31.250	26.772	34,503
2023-08-09	31.000	31.250	30.750	31.000	26.558	20,636
2023-08-08	31.000	31.000	30.750	30.750	26.344	13,100
2023-08-07	30.750	31.250	30.500	31.000	26.558	28,580
2023-08-04	31.000	31.500	30.500	30.750	26.344	14,101
2023-08-03	30.750	31.000	30.500	30.500	26.130	22,400

← NewerPage 13 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.