Saha-Union Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	27.250	27.250	27.000	27.250	27.250	16,314
2026-04-20	27.250	27.250	27.000	27.000	27.000	54,915
2026-04-17	27.000	27.250	27.000	27.250	27.250	115,335
2026-04-16	27.000	27.250	27.000	27.000	27.000	65,717
2026-04-10	27.250	27.250	27.000	27.000	27.000	67,558
2026-04-09	27.000	27.250	26.750	27.250	27.250	88,650
2026-04-08	27.250	27.250	27.000	27.250	27.250	45,983
2026-04-07	27.250	27.250	26.750	27.000	27.000	79,320
2026-04-03	27.250	27.250	27.000	27.000	27.000	46,337
2026-04-02	27.250	27.250	27.000	27.000	27.000	125,006
2026-04-01	27.250	27.250	27.000	27.000	27.000	80,102
2026-03-31	27.000	27.250	26.750	27.250	27.250	620,379
2026-03-30	28.500	28.750	28.250	28.750	27.250	382,183
2026-03-27	28.750	28.750	28.500	28.500	27.013	152,026
2026-03-26	28.750	28.750	28.500	28.750	27.250	264,571
2026-03-25	28.500	28.750	28.500	28.750	27.250	124,579
2026-03-24	28.750	28.750	28.500	28.500	27.013	81,731
2026-03-23	28.750	28.750	28.250	28.500	27.013	364,008
2026-03-20	28.750	29.000	28.500	29.000	27.487	157,316
2026-03-19	29.000	29.000	28.500	28.750	27.250	166,354
2026-03-18	29.250	29.250	29.000	29.250	27.724	14,242
2026-03-17	29.250	29.250	29.000	29.250	27.724	153,709
2026-03-16	29.000	29.250	29.000	29.250	27.724	7,615
2026-03-13	29.250	29.250	29.000	29.250	27.724	73,516
2026-03-12	29.250	29.500	29.250	29.500	27.961	61,807
2026-03-11	29.250	29.250	29.000	29.250	27.724	50,700
2026-03-10	29.000	29.250	29.000	29.000	27.487	35,707
2026-03-09	28.500	29.000	28.250	29.000	27.487	37,411
2026-03-06	28.750	29.000	28.750	29.000	27.487	62,700
2026-03-05	28.750	29.000	28.500	28.750	27.250	178,934
2026-03-04	29.000	29.000	28.000	28.750	27.250	513,037
2026-03-02	29.250	29.500	28.750	29.000	27.487	306,351
2026-02-27	30.000	30.000	29.500	29.750	28.198	248,018
2026-02-26	29.000	30.000	29.000	29.750	28.198	399,572
2026-02-25	29.000	29.250	29.000	29.250	27.724	55,713
2026-02-24	29.000	29.250	29.000	29.250	27.724	93,404
2026-02-23	29.250	29.250	29.000	29.250	27.724	44,522
2026-02-20	29.000	29.250	29.000	29.250	27.724	201,012
2026-02-19	29.000	29.250	29.000	29.250	27.724	90,829
2026-02-18	28.750	29.250	28.750	29.000	27.487	237,204
2026-02-17	28.500	28.750	28.500	28.750	27.250	129,785
2026-02-16	28.500	28.750	28.000	28.500	27.013	113,961
2026-02-13	28.250	28.500	28.000	28.250	26.776	125,607
2026-02-12	27.750	28.250	27.750	28.250	26.776	264,352
2026-02-11	27.750	27.750	27.500	27.750	26.302	265,241
2026-02-10	27.500	27.750	27.500	27.750	26.302	15,605
2026-02-09	27.500	27.500	27.250	27.500	26.065	196,026
2026-02-06	27.250	27.500	27.250	27.500	26.065	140,205
2026-02-05	27.250	27.500	27.250	27.500	26.065	90,111
2026-02-04	27.250	27.500	27.250	27.250	25.828	97,329
2026-02-03	27.250	27.250	27.000	27.250	25.828	89,083
2026-02-02	27.250	27.250	27.000	27.250	25.828	49,065
2026-01-30	27.250	27.250	27.000	27.250	25.828	61,038
2026-01-29	27.250	27.250	27.000	27.250	25.828	80,612
2026-01-28	27.250	27.250	27.250	27.250	25.828	79,304
2026-01-27	27.250	27.250	27.000	27.250	25.828	59,060
2026-01-26	27.750	27.750	27.000	27.000	25.591	514,849
2026-01-23	27.500	27.500	27.500	27.500	26.065	85,005
2026-01-22	27.750	27.750	27.250	27.500	26.065	43,531
2026-01-21	27.750	27.750	27.500	27.500	26.065	114,447

← NewerPage 3 of 5 · 241 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.