Saha-Union Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	28.000	28.250	27.750	28.250	23.031	87,552
2022-08-08	27.500	28.000	27.250	27.750	22.624	92,802
2022-08-05	27.500	27.500	27.250	27.500	22.420	33,016
2022-08-04	27.250	27.500	27.250	27.500	22.420	38,826
2022-08-03	27.250	27.250	27.000	27.250	22.216	30,023
2022-08-02	27.250	27.500	26.750	27.250	22.216	370,902
2022-08-01	26.500	27.250	26.500	27.250	22.216	672,400
2022-07-27	26.500	26.750	26.000	26.500	21.605	932,800
2022-07-26	26.500	26.750	26.250	26.250	21.401	393,810
2022-07-25	26.500	27.000	26.250	26.250	21.401	590,168
2022-07-22	26.500	26.750	26.250	26.250	21.401	251,700
2022-07-21	26.500	26.750	26.250	26.500	21.605	198,200
2022-07-20	26.000	27.000	26.000	26.250	21.401	306,461
2022-07-19	26.500	26.500	25.750	26.000	21.197	374,600
2022-07-18	27.000	27.000	26.250	26.250	21.401	409,960
2022-07-15	27.250	27.500	26.750	26.750	21.808	257,087
2022-07-14	27.000	27.250	26.750	27.250	22.216	110,825
2022-07-12	27.500	27.750	26.750	27.000	22.012	1,032,230
2022-07-11	27.500	28.000	27.250	27.500	22.420	222,000
2022-07-08	29.000	29.000	27.250	27.500	22.420	927,368
2022-07-07	28.250	28.750	28.000	28.750	23.439	50,300
2022-07-06	28.250	28.500	27.750	28.250	23.031	272,512
2022-07-05	28.750	29.250	28.250	28.500	23.235	340,536
2022-07-04	29.750	29.750	28.750	29.000	23.643	548,700
2022-07-01	30.000	30.500	29.500	29.500	24.050	121,920
2022-06-30	30.000	30.500	29.750	30.500	24.866	12,900
2022-06-29	30.000	30.250	29.750	30.000	24.458	117,700
2022-06-28	30.500	30.500	30.000	30.250	24.662	26,334
2022-06-27	30.250	30.500	30.250	30.250	24.662	43,200
2022-06-24	30.000	30.500	30.000	30.500	24.866	5,500
2022-06-23	30.000	30.000	29.750	30.000	24.458	71,202
2022-06-22	30.500	30.500	29.750	30.000	24.458	68,501
2022-06-21	30.250	30.250	30.000	30.250	24.662	48,660
2022-06-20	30.250	30.250	30.000	30.000	24.458	11,900
2022-06-17	30.000	30.000	29.750	30.000	24.458	28,800
2022-06-16	30.250	30.500	29.750	30.000	24.458	120,215
2022-06-15	30.250	30.250	29.750	30.000	24.458	98,600
2022-06-14	30.000	30.750	30.000	30.500	24.866	64,600
2022-06-13	31.250	31.250	30.250	30.250	24.662	170,201
2022-06-10	31.750	32.000	31.500	31.500	25.681	143,900
2022-06-09	32.000	33.750	31.750	31.750	25.885	350,940
2022-06-08	32.000	32.250	32.000	32.000	26.088	28,200
2022-06-07	32.000	32.500	32.000	32.000	26.088	15,900
2022-06-06	32.250	32.500	32.000	32.000	26.088	9,300
2022-06-02	32.250	32.500	32.000	32.250	26.292	7,826
2022-06-01	32.500	32.750	32.000	32.750	26.700	14,001
2022-05-31	32.500	33.000	31.750	32.000	26.088	227,613
2022-05-30	32.000	32.250	31.750	32.250	26.292	57,976
2022-05-27	31.750	32.250	31.750	31.750	25.885	21,901
2022-05-26	32.000	32.250	31.750	31.750	25.885	62,531
2022-05-25	31.500	32.000	31.500	32.000	26.088	74,927
2022-05-24	31.500	31.750	31.250	31.500	25.681	23,809
2022-05-23	31.000	31.750	30.750	31.750	25.885	39,197
2022-05-20	30.000	31.000	30.000	31.000	25.273	53,500
2022-05-19	30.000	30.000	29.750	29.750	24.254	7,700
2022-05-18	30.250	30.250	30.000	30.250	24.662	57,700
2022-05-17	28.750	30.250	28.750	30.250	24.662	48,600
2022-05-13	28.750	29.000	28.500	28.500	23.235	84,800
2022-05-12	29.500	29.500	28.500	28.500	23.235	168,400
2022-05-11	29.750	30.000	29.250	29.750	24.254	57,100

← NewerPage 18 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.