Saha-Union Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	33.000	34.000	33.000	34.000	26.496	36,800
2022-02-03	33.000	33.500	33.000	33.250	25.912	22,800
2022-02-02	33.750	33.750	32.750	33.250	25.912	295,000
2022-02-01	33.750	34.000	33.500	34.000	26.496	19,100
2022-01-31	33.250	33.750	33.250	33.750	26.301	11,200
2022-01-28	33.250	33.750	33.250	33.750	26.301	2,500
2022-01-27	34.000	34.000	33.000	33.500	26.106	54,300
2022-01-26	34.000	34.000	33.500	33.750	26.301	17,800
2022-01-25	34.250	34.250	33.500	34.000	26.496	123,200
2022-01-24	33.000	34.500	33.000	34.250	26.691	564,100
2022-01-21	33.000	33.250	32.750	33.250	25.912	22,500
2022-01-20	33.000	33.250	33.000	33.250	25.912	20,200
2022-01-19	33.250	33.250	33.000	33.250	25.912	18,700
2022-01-18	33.000	33.250	32.750	33.250	25.912	164,500
2022-01-17	33.000	33.000	32.750	33.000	25.717	99,800
2022-01-14	32.750	33.000	32.750	33.000	25.717	24,900
2022-01-13	32.750	32.750	32.500	32.750	25.522	10,300
2022-01-12	32.750	32.750	32.500	32.500	25.327	49,000
2022-01-11	32.250	32.750	32.250	32.500	25.327	14,200
2022-01-10	32.250	32.750	32.250	32.500	25.327	9,100
2022-01-07	32.250	32.500	32.250	32.500	25.327	27,400
2022-01-06	32.250	32.500	32.250	32.500	25.327	10,600
2022-01-05	32.750	32.750	32.250	32.500	25.327	50,600
2022-01-04	32.250	32.750	32.250	32.750	25.522	27,700
2021-12-30	32.500	32.500	32.000	32.500	25.327	16,800
2021-12-29	32.500	32.500	32.250	32.500	25.327	1,700
2021-12-28	32.250	32.500	32.000	32.250	25.132	2,600
2021-12-27	32.250	32.500	32.000	32.000	24.938	24,200
2021-12-24	31.750	32.250	31.750	32.250	25.132	7,300
2021-12-23	32.000	32.250	32.000	32.000	24.938	21,100
2021-12-22	32.000	32.250	32.000	32.000	24.938	40,400
2021-12-21	32.000	32.250	31.750	32.000	24.938	18,000
2021-12-20	31.750	32.250	31.750	32.000	24.938	19,200
2021-12-17	32.000	32.250	32.000	32.250	25.132	16,200
2021-12-16	32.000	32.250	32.000	32.250	25.132	9,900
2021-12-15	32.000	32.250	31.750	32.000	24.938	126,100
2021-12-14	32.250	32.250	31.750	32.000	24.938	69,600
2021-12-13	32.250	32.250	32.000	32.000	24.938	146,700
2021-12-09	32.250	32.250	32.250	32.250	25.132	45,300
2021-12-08	32.500	32.500	32.250	32.250	25.132	69,700
2021-12-07	32.250	32.750	32.250	32.250	25.132	262,900
2021-12-03	32.500	32.500	32.250	32.500	25.327	12,500
2021-12-02	32.500	32.500	32.000	32.500	25.327	32,900
2021-12-01	32.250	32.500	32.250	32.500	25.327	108,000
2021-11-30	32.500	33.000	32.250	32.250	25.132	114,200
2021-11-29	32.750	32.750	32.500	32.500	25.327	66,900
2021-11-26	32.750	33.000	32.500	32.750	25.522	66,600
2021-11-25	33.000	33.250	33.000	33.000	25.717	18,200
2021-11-24	33.000	33.250	32.750	32.750	25.522	18,600
2021-11-23	33.000	33.250	33.000	33.000	25.717	5,500
2021-11-22	33.000	33.250	32.750	33.000	25.717	14,600
2021-11-19	33.000	33.250	32.750	33.000	25.717	22,500
2021-11-18	32.750	33.250	32.750	32.750	25.522	39,200
2021-11-17	33.000	33.000	32.500	33.000	25.717	41,600
2021-11-16	32.750	33.000	32.750	33.000	25.717	29,800
2021-11-15	33.000	33.000	32.500	32.750	25.522	54,800
2021-11-12	33.250	33.250	33.000	33.250	25.912	23,900
2021-11-11	32.750	33.250	32.750	33.000	25.717	30,800
2021-11-10	33.000	33.000	32.500	32.750	25.522	69,800
2021-11-09	32.500	33.000	32.500	33.000	25.717	136,200

← NewerPage 20 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.