Saha-Union Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	31.000	31.000	30.500	30.750	25.069	7,813
2023-02-01	31.000	31.000	30.750	30.750	25.069	23,409
2023-01-31	30.500	31.250	30.500	31.000	25.273	46,632
2023-01-30	30.750	31.000	30.500	30.750	25.069	23,053
2023-01-27	30.500	31.000	30.500	31.000	25.273	16,160
2023-01-26	30.500	30.750	30.250	30.750	25.069	72,284
2023-01-25	30.500	30.750	30.500	30.500	24.866	15,925
2023-01-24	30.750	30.750	30.500	30.500	24.866	33,902
2023-01-23	31.000	31.000	30.500	30.500	24.866	24,313
2023-01-20	30.500	31.000	30.500	31.000	25.273	73,502
2023-01-19	30.750	30.750	30.250	30.500	24.866	44,908
2023-01-18	30.750	31.000	30.500	30.750	25.069	61,005
2023-01-17	30.500	31.250	30.250	31.000	25.273	304,302
2023-01-16	30.250	30.750	30.000	30.500	24.866	112,001
2023-01-13	29.500	30.000	29.500	30.000	24.458	339,200
2023-01-12	29.500	29.750	29.250	29.250	23.846	284,320
2023-01-11	29.500	29.500	29.250	29.500	24.050	31,714
2023-01-10	29.500	29.500	29.250	29.250	23.846	13,247
2023-01-09	29.500	29.500	29.250	29.500	24.050	61,243
2023-01-06	29.500	29.500	29.250	29.500	24.050	43,272
2023-01-05	29.250	29.250	28.750	29.250	23.846	26,608
2023-01-04	29.000	29.250	28.750	29.000	23.643	16,004
2023-01-03	29.500	29.500	29.000	29.250	23.846	45,803
2022-12-30	29.250	29.750	29.250	29.250	23.846	39,113
2022-12-29	29.250	29.250	28.750	29.000	23.643	5,001
2022-12-28	28.750	29.250	28.750	29.000	23.643	26,315
2022-12-27	28.750	28.750	28.500	28.500	23.235	12,900
2022-12-26	28.500	28.750	28.500	28.500	23.235	8,600
2022-12-23	28.500	28.500	28.500	28.500	23.235	1,004
2022-12-22	28.250	28.500	28.250	28.500	23.235	5,101
2022-12-21	28.500	28.500	28.250	28.500	23.235	3,620
2022-12-20	28.500	28.500	28.250	28.250	23.031	36,515
2022-12-19	28.250	28.250	28.250	28.250	23.031	14,709
2022-12-16	28.250	28.250	28.000	28.000	22.827	302,907
2022-12-15	28.750	28.750	28.250	28.500	23.235	58,421
2022-12-14	28.500	28.750	28.500	28.750	23.439	178,701
2022-12-13	28.500	28.500	28.500	28.500	23.235	17,230
2022-12-09	28.500	28.500	28.250	28.500	23.235	73,900
2022-12-08	28.750	28.750	28.500	28.500	23.235	54,900
2022-12-07	28.750	28.750	28.500	28.500	23.235	17,503
2022-12-06	28.500	28.750	28.500	28.750	23.439	12,122
2022-12-02	28.750	28.750	28.250	28.500	23.235	11,605
2022-12-01	28.500	28.750	28.500	28.750	23.439	66,714
2022-11-30	28.250	28.500	28.250	28.500	23.235	31,500
2022-11-29	28.500	28.500	28.250	28.250	23.031	23,300
2022-11-28	28.250	28.500	28.250	28.500	23.235	38,848
2022-11-25	28.250	28.500	28.250	28.500	23.235	41,200
2022-11-24	28.250	28.250	28.000	28.250	23.031	22,404
2022-11-23	28.250	28.250	28.250	28.250	23.031	60,404
2022-11-22	28.250	28.500	28.250	28.500	23.235	28,401
2022-11-21	28.500	28.500	28.250	28.250	23.031	87,725
2022-11-18	28.500	28.500	28.250	28.500	23.235	55,046
2022-11-17	28.750	28.750	28.500	28.500	23.235	178,400
2022-11-16	29.000	29.000	28.750	29.000	23.643	16,000
2022-11-15	29.250	29.250	28.750	28.750	23.439	97,400
2022-11-14	29.750	29.750	29.250	29.750	24.254	15,336
2022-11-11	29.500	29.750	29.250	29.750	24.254	42,534
2022-11-10	29.250	29.500	29.000	29.500	24.050	22,500
2022-11-09	29.250	29.250	29.250	29.250	23.846	18,606
2022-11-08	29.500	29.500	29.250	29.500	24.050	8,402

← NewerPage 16 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.