Saha-Union Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	30.750	30.750	30.000	30.750	26.344	31,504
2023-07-31	30.750	30.750	30.500	30.750	26.344	13,632
2023-07-27	30.750	30.750	30.250	30.250	25.916	32,001
2023-07-26	30.750	30.750	30.500	30.750	26.344	30,400
2023-07-25	30.000	30.750	30.000	30.500	26.130	75,944
2023-07-24	29.750	30.250	29.750	30.000	25.702	30,018
2023-07-21	30.250	30.250	29.750	30.000	25.702	1,801
2023-07-20	29.750	30.250	29.750	30.000	25.702	1,901
2023-07-19	30.000	30.250	29.750	30.250	25.916	78,501
2023-07-18	29.750	30.000	29.750	30.000	25.702	25,600
2023-07-17	29.500	29.750	29.250	29.500	25.273	6,200
2023-07-14	29.500	29.750	29.250	29.500	25.273	4,601
2023-07-13	29.500	29.750	29.500	29.500	25.273	700
2023-07-12	29.750	29.750	29.250	29.250	25.059	3,502
2023-07-11	30.000	30.000	29.750	29.750	25.487	1,203
2023-07-10	30.000	30.000	29.500	29.500	25.273	640
2023-07-07	29.500	29.750	29.500	29.500	25.273	10,522
2023-07-06	30.250	30.250	29.500	29.750	25.487	5,720
2023-07-05	29.750	30.250	29.500	30.250	25.916	63,200
2023-07-04	29.750	30.000	29.500	29.750	25.487	24,000
2023-07-03	29.250	30.000	29.250	29.750	25.487	37,101
2023-06-30	29.500	29.500	29.000	29.000	24.845	20,900
2023-06-29	29.000	29.500	29.000	29.250	25.059	14,800
2023-06-28	29.250	29.500	29.000	29.000	24.845	76,333
2023-06-27	29.500	29.500	29.250	29.500	25.273	9,717
2023-06-26	29.500	29.750	29.250	29.500	25.273	52,403
2023-06-23	29.250	29.750	29.250	29.500	25.273	7,504
2023-06-22	29.500	29.750	29.250	29.750	25.487	113,119
2023-06-21	29.750	29.750	29.500	29.750	25.487	14,909
2023-06-20	29.500	29.750	29.250	29.500	25.273	6,615
2023-06-19	30.000	30.000	29.500	29.500	25.273	9,000
2023-06-16	29.500	29.750	29.500	29.500	25.273	18,901
2023-06-15	29.250	29.500	29.250	29.500	25.273	64,809
2023-06-14	29.500	29.750	29.250	29.250	25.059	97,550
2023-06-13	29.500	29.500	29.250	29.500	25.273	34,109
2023-06-12	29.750	29.750	29.250	29.500	25.273	38,803
2023-06-09	29.250	29.750	29.250	29.500	25.273	57,047
2023-06-08	29.500	29.750	29.000	29.250	25.059	61,521
2023-06-07	29.500	29.750	29.250	29.500	25.273	40,916
2023-06-06	29.500	30.000	29.250	29.250	25.059	20,600
2023-06-02	29.500	29.750	29.250	29.500	25.273	31,103
2023-06-01	29.500	29.500	29.250	29.500	25.273	23,504
2023-05-31	29.250	29.250	29.000	29.250	25.059	47,235
2023-05-30	29.500	29.750	29.250	29.500	25.273	25,108
2023-05-29	29.500	29.500	29.250	29.250	25.059	16,128
2023-05-26	29.000	29.500	29.000	29.500	25.273	49,810
2023-05-25	30.000	30.250	28.750	29.000	24.845	93,447
2023-05-24	28.750	31.000	28.750	29.500	25.273	291,017
2023-05-23	28.500	29.000	28.500	29.000	24.845	42,302
2023-05-22	28.500	29.000	28.500	28.750	24.631	53,293
2023-05-19	28.750	28.750	28.500	28.500	24.416	5,801
2023-05-18	28.750	28.750	28.500	28.750	24.631	19,203
2023-05-17	28.750	28.750	28.500	28.500	24.416	29,106
2023-05-16	28.750	28.750	28.250	28.750	24.631	10,400
2023-05-15	28.750	29.000	28.250	28.500	24.416	59,311
2023-05-12	28.500	28.750	28.500	28.750	24.631	25,100
2023-05-11	28.750	28.750	28.500	28.500	24.416	109,950
2023-05-10	28.750	28.750	28.250	28.750	24.631	47,200
2023-05-09	28.500	28.750	28.500	28.750	24.631	28,003
2023-05-08	28.250	28.500	28.000	28.500	24.416	79,200

← NewerPage 14 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.