Saha-Union Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	29.500	30.000	29.500	30.000	24.458	167,200
2022-05-09	30.250	30.500	29.750	30.000	24.458	68,400
2022-05-06	30.500	30.500	30.000	30.500	24.866	186,800
2022-05-05	30.500	30.750	30.250	30.500	24.866	23,400
2022-05-03	30.750	31.000	30.250	30.500	24.866	59,300
2022-04-29	30.750	31.000	30.250	31.000	25.273	156,900
2022-04-28	30.500	31.000	30.500	31.000	25.273	21,500
2022-04-27	31.000	31.000	30.250	30.500	24.866	139,400
2022-04-26	31.000	31.250	31.000	31.000	25.273	7,300
2022-04-25	31.250	31.250	30.750	30.750	25.069	13,000
2022-04-22	31.000	31.250	30.750	31.250	25.477	8,100
2022-04-21	31.000	31.000	30.750	31.000	25.273	4,800
2022-04-20	30.750	31.000	30.500	31.000	25.273	5,400
2022-04-19	31.000	31.000	30.750	30.750	25.069	22,000
2022-04-18	30.750	31.000	30.500	31.000	25.273	32,600
2022-04-12	31.000	31.250	30.750	30.750	25.069	102,100
2022-04-11	31.250	31.250	31.000	31.250	25.477	23,600
2022-04-08	32.000	32.000	31.000	31.000	25.273	300,800
2022-04-07	31.750	31.750	31.500	31.750	25.885	16,700
2022-04-05	31.500	32.000	31.500	32.000	26.088	31,400
2022-04-04	31.750	32.000	31.750	31.750	25.885	35,700
2022-04-01	32.250	32.250	31.750	32.000	26.088	36,300
2022-03-31	32.250	32.250	31.750	31.750	25.885	71,100
2022-03-30	32.250	32.500	32.000	32.250	26.292	17,500
2022-03-29	32.000	32.500	32.000	32.250	26.292	137,000
2022-03-28	34.000	34.250	33.750	34.000	26.496	174,900
2022-03-25	33.750	34.000	33.750	34.000	26.496	65,600
2022-03-24	33.750	34.000	33.750	33.750	26.301	36,176
2022-03-23	33.750	34.000	33.500	33.500	26.106	69,700
2022-03-22	33.750	33.750	33.500	33.750	26.301	49,900
2022-03-21	33.750	34.000	33.250	33.500	26.106	41,500
2022-03-18	33.250	33.750	33.250	33.750	26.301	23,300
2022-03-17	33.000	33.250	32.750	33.250	25.912	6,100
2022-03-16	32.500	33.000	32.500	32.750	25.522	10,600
2022-03-15	33.000	33.250	32.500	32.500	25.327	70,500
2022-03-14	33.000	33.250	33.000	33.250	25.912	6,400
2022-03-11	32.750	33.250	32.750	33.250	25.912	700
2022-03-10	32.750	33.250	32.750	33.000	25.717	20,200
2022-03-09	32.750	33.000	32.750	33.000	25.717	31,900
2022-03-08	33.250	33.500	32.500	32.750	25.522	225,200
2022-03-07	33.250	33.500	33.250	33.500	26.106	41,000
2022-03-04	33.750	33.750	33.500	33.750	26.301	25,500
2022-03-03	33.750	33.750	33.500	33.750	26.301	10,800
2022-03-02	33.500	34.000	33.500	33.500	26.106	32,300
2022-03-01	33.750	33.750	33.250	33.750	26.301	28,000
2022-02-28	34.000	34.000	33.250	33.750	26.301	21,900
2022-02-25	33.500	34.000	33.250	34.000	26.496	39,400
2022-02-24	33.750	34.000	33.250	33.750	26.301	60,900
2022-02-23	33.750	34.000	33.500	33.750	26.301	17,000
2022-02-22	33.500	34.000	33.500	34.000	26.496	50,900
2022-02-21	34.250	34.250	33.500	33.500	26.106	27,800
2022-02-18	34.000	34.000	33.750	34.000	26.496	21,300
2022-02-17	34.250	34.250	33.750	33.750	26.301	8,100
2022-02-15	34.250	34.250	33.750	33.750	26.301	11,000
2022-02-14	34.000	34.250	33.750	34.000	26.496	40,400
2022-02-11	34.000	34.500	34.000	34.250	26.691	74,100
2022-02-10	34.250	34.250	34.000	34.000	26.496	25,100
2022-02-09	34.000	34.250	33.750	34.250	26.691	155,000
2022-02-08	34.000	34.250	33.750	33.750	26.301	17,300
2022-02-07	33.750	34.000	33.750	34.000	26.496	23,700

← NewerPage 19 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.