Saha-Union Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	29.500	29.500	29.000	29.000	23.643	24,809
2022-11-04	29.250	29.500	29.000	29.500	24.050	18,301
2022-11-03	29.250	29.500	29.250	29.500	24.050	56,753
2022-11-02	29.250	29.250	29.000	29.250	23.846	10,815
2022-11-01	28.750	29.250	28.500	29.250	23.846	88,500
2022-10-31	28.500	28.750	28.500	28.750	23.439	28,518
2022-10-28	28.250	28.500	28.250	28.500	23.235	27,200
2022-10-27	28.250	28.500	28.250	28.500	23.235	41,643
2022-10-26	28.250	28.500	28.250	28.500	23.235	4,017
2022-10-25	28.250	28.500	28.250	28.250	23.031	49,600
2022-10-21	28.250	28.750	28.250	28.750	23.439	17,901
2022-10-20	28.250	28.750	28.250	28.500	23.235	32,200
2022-10-19	28.250	28.500	28.250	28.500	23.235	7,100
2022-10-18	28.250	28.500	28.000	28.500	23.235	11,278
2022-10-17	28.000	28.250	28.000	28.250	23.031	22,000
2022-10-12	28.250	28.250	27.750	28.000	22.827	41,100
2022-10-11	28.250	28.250	27.750	28.250	23.031	34,900
2022-10-10	28.500	28.500	28.000	28.250	23.031	79,630
2022-10-07	28.500	28.500	28.250	28.500	23.235	63,307
2022-10-06	28.500	28.500	28.250	28.500	23.235	11,401
2022-10-05	28.250	28.500	28.000	28.250	23.031	51,019
2022-10-04	28.250	28.500	28.250	28.500	23.235	56,507
2022-10-03	28.250	28.500	28.000	28.250	23.031	206,101
2022-09-30	28.000	28.250	28.000	28.250	23.031	99,400
2022-09-29	28.500	28.500	28.000	28.250	23.031	305,903
2022-09-28	28.500	28.500	28.000	28.250	23.031	332,900
2022-09-27	28.500	28.500	28.000	28.500	23.235	59,600
2022-09-26	28.250	28.750	28.000	28.500	23.235	178,800
2022-09-23	28.750	28.750	28.250	28.500	23.235	86,600
2022-09-22	28.500	28.750	28.250	28.750	23.439	94,500
2022-09-21	28.500	28.500	28.250	28.500	23.235	29,800
2022-09-20	28.500	28.750	28.250	28.750	23.439	81,101
2022-09-19	28.500	28.500	28.250	28.500	23.235	59,200
2022-09-16	28.750	29.000	28.250	28.500	23.235	202,932
2022-09-15	29.000	29.000	28.500	29.000	23.643	83,954
2022-09-14	29.000	29.000	28.500	29.000	23.643	219,800
2022-09-13	29.750	30.000	28.750	29.000	23.643	258,100
2022-09-12	29.250	30.250	29.250	30.000	24.458	387,108
2022-09-09	29.250	29.500	29.000	29.250	23.846	101,351
2022-09-08	29.500	29.500	29.000	29.500	24.050	30,300
2022-09-07	29.500	29.500	29.250	29.500	24.050	23,200
2022-09-06	29.500	29.500	29.250	29.250	23.846	15,532
2022-09-05	29.250	29.250	29.000	29.250	23.846	114,900
2022-09-02	29.250	29.500	29.000	29.250	23.846	39,188
2022-09-01	29.250	29.250	29.000	29.250	23.846	182,914
2022-08-31	29.250	29.250	29.000	29.000	23.643	152,832
2022-08-30	29.250	29.250	28.750	29.250	23.846	70,225
2022-08-29	29.750	29.750	29.000	29.000	23.643	107,901
2022-08-26	29.750	30.000	29.250	30.000	24.458	36,274
2022-08-25	29.500	29.750	29.250	29.750	24.254	51,401
2022-08-24	29.500	29.500	29.000	29.500	24.050	51,836
2022-08-23	29.250	29.500	28.750	29.500	24.050	48,002
2022-08-22	29.750	30.000	28.250	29.250	23.846	308,547
2022-08-19	30.250	30.500	29.500	29.500	24.050	136,463
2022-08-18	29.500	31.000	29.500	30.250	24.662	401,782
2022-08-17	29.500	29.750	29.000	29.750	24.254	134,249
2022-08-16	28.500	30.000	28.500	29.500	24.050	302,820
2022-08-15	28.250	28.250	27.500	28.000	22.827	67,714
2022-08-11	28.000	28.250	27.750	28.250	23.031	43,900
2022-08-10	28.250	28.250	28.000	28.250	23.031	54,821

← NewerPage 17 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.