Saha-Union Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	28.250	28.500	28.000	28.500	24.416	79,200
2023-05-03	28.500	28.500	28.000	28.250	24.202	92,620
2023-05-02	28.750	28.750	28.500	28.500	24.416	13,103
2023-04-28	28.750	28.750	28.250	28.750	24.631	40,000
2023-04-27	28.750	28.750	28.000	28.500	24.416	92,936
2023-04-26	29.000	29.000	28.500	28.500	24.416	107,507
2023-04-25	29.250	29.500	28.750	29.000	24.845	26,330
2023-04-24	29.250	29.250	29.250	29.250	25.059	4,900
2023-04-21	29.500	29.500	29.000	29.250	25.059	12,034
2023-04-20	29.500	29.750	29.250	29.250	25.059	15,400
2023-04-19	29.750	29.750	29.500	29.750	25.487	32,662
2023-04-18	29.750	29.750	29.500	29.750	25.487	23,417
2023-04-17	29.500	29.750	29.500	29.750	25.487	22,525
2023-04-12	29.250	29.750	29.000	29.750	25.487	99,616
2023-04-11	29.250	29.250	29.000	29.250	25.059	36,501
2023-04-10	29.000	29.250	29.000	29.250	25.059	24,910
2023-04-07	29.000	29.250	29.000	29.000	24.845	22,900
2023-04-05	29.250	29.500	28.750	29.000	24.845	30,714
2023-04-04	29.250	29.500	29.250	29.500	25.273	6,842
2023-04-03	29.000	29.500	29.000	29.500	25.273	11,810
2023-03-31	29.250	29.500	29.250	29.250	25.059	67,888
2023-03-30	29.250	29.250	29.000	29.250	25.059	11,227
2023-03-29	28.750	29.250	28.750	29.000	24.845	110,792
2023-03-28	29.250	29.250	28.750	29.000	24.845	594,660
2023-03-27	31.250	31.250	31.000	31.000	25.273	359,079
2023-03-24	31.250	31.250	31.000	31.250	25.477	166,940
2023-03-23	31.250	31.250	31.000	31.000	25.273	155,404
2023-03-22	31.000	31.250	30.750	31.250	25.477	353,503
2023-03-21	31.000	31.000	30.500	31.000	25.273	50,374
2023-03-20	31.000	31.250	30.500	30.750	25.069	183,076
2023-03-17	30.250	30.750	30.250	30.750	25.069	137,520
2023-03-16	30.500	30.500	30.000	30.500	24.866	232,033
2023-03-15	30.250	30.750	30.250	30.750	25.069	76,256
2023-03-14	31.250	31.250	29.750	30.000	24.458	267,927
2023-03-13	31.250	31.500	30.750	31.250	25.477	95,416
2023-03-10	31.750	31.750	31.250	31.500	25.681	150,900
2023-03-09	31.750	31.750	31.500	31.500	25.681	45,091
2023-03-08	32.000	32.000	31.500	31.750	25.885	34,418
2023-03-07	32.000	32.000	31.750	32.000	26.088	145,117
2023-03-03	31.500	31.750	31.500	31.750	25.885	205,721
2023-03-02	31.500	31.500	31.250	31.500	25.681	78,566
2023-03-01	31.250	31.750	31.250	31.250	25.477	447,644
2023-02-28	30.250	30.250	30.000	30.250	24.662	6,400
2023-02-27	30.500	30.500	30.000	30.250	24.662	105,468
2023-02-24	30.500	30.750	30.250	30.500	24.866	127,103
2023-02-23	30.750	30.750	30.250	30.500	24.866	5,603
2023-02-22	30.500	30.750	30.250	30.500	24.866	10,401
2023-02-21	30.500	30.750	30.500	30.750	25.069	3,250
2023-02-20	30.250	30.750	30.250	30.250	24.662	19,306
2023-02-17	30.250	30.750	30.250	30.250	24.662	20,031
2023-02-16	30.500	30.750	30.250	30.750	25.069	32,123
2023-02-15	30.500	30.750	30.250	30.500	24.866	33,416
2023-02-14	30.750	30.750	30.250	30.500	24.866	78,500
2023-02-13	30.750	30.750	30.500	30.750	25.069	1,711
2023-02-10	30.750	31.000	30.500	30.500	24.866	31,800
2023-02-09	30.750	30.750	30.500	30.750	25.069	31,503
2023-02-08	30.500	30.750	30.500	30.500	24.866	9,200
2023-02-07	30.750	30.750	30.250	30.250	24.662	86,709
2023-02-06	30.750	30.750	30.500	30.500	24.866	15,700
2023-02-03	31.000	31.000	30.500	30.500	24.866	126,147

← NewerPage 15 of 21 · 1,217 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.