Saha-Union Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	27.250	27.750	27.250	27.750	26.302	225,535
2026-01-19	27.500	27.500	27.000	27.500	26.065	156,110
2026-01-16	27.250	27.250	27.250	27.250	25.828	103,332
2026-01-15	27.250	27.500	27.000	27.500	26.065	92,201
2026-01-14	27.250	27.250	27.000	27.250	25.828	25,739
2026-01-13	27.250	27.250	27.000	27.250	25.828	48,710
2026-01-12	27.500	27.500	27.000	27.250	25.828	69,451
2026-01-09	27.250	27.500	27.250	27.500	26.065	153,110
2026-01-08	27.250	27.250	27.000	27.250	25.828	76,961
2026-01-07	27.250	27.250	27.000	27.250	25.828	95,816
2026-01-06	27.250	27.250	27.000	27.250	25.828	197,268
2026-01-05	27.500	27.500	27.250	27.250	25.828	21,745
2025-12-30	27.250	27.500	27.000	27.250	25.828	40,418
2025-12-29	27.500	27.500	27.250	27.250	25.828	65,183
2025-12-26	27.500	27.500	27.250	27.250	25.828	152,569
2025-12-25	27.250	27.500	27.250	27.500	26.065	172,457
2025-12-24	27.500	27.500	27.250	27.500	26.065	147,325
2025-12-23	27.500	27.500	27.250	27.500	26.065	212,694
2025-12-22	27.750	27.750	27.250	27.250	25.828	155,291
2025-12-19	28.000	28.000	27.250	27.500	26.065	192,190
2025-12-18	27.750	28.000	27.750	28.000	26.539	23,200
2025-12-17	27.500	28.000	27.500	27.750	26.302	19,227
2025-12-16	27.500	27.750	27.500	27.750	26.302	25,220
2025-12-15	27.750	27.750	27.500	27.500	26.065	5,213
2025-12-12	27.500	27.750	27.500	27.500	26.065	78,282
2025-12-11	27.750	27.750	27.500	27.500	26.065	98,500
2025-12-09	27.750	27.750	27.500	27.750	26.302	33,668
2025-12-08	27.750	27.750	27.500	27.750	26.302	86,135
2025-12-04	27.750	27.750	27.500	27.750	26.302	146,044
2025-12-03	28.000	28.000	27.750	27.750	26.302	3,817
2025-12-02	28.000	28.000	27.750	27.750	26.302	93,612
2025-12-01	27.750	28.250	27.750	28.000	26.539	107,824
2025-11-28	28.000	28.000	27.750	27.750	26.302	53,010
2025-11-27	28.000	28.000	27.750	28.000	26.539	16,213
2025-11-26	27.750	28.000	27.750	27.750	26.302	49,520
2025-11-25	28.000	28.000	27.750	28.000	26.539	22,011
2025-11-24	28.250	28.250	27.750	27.750	26.302	27,813
2025-11-21	28.000	28.000	27.750	28.000	26.539	37,660
2025-11-20	28.000	28.250	27.750	27.750	26.302	7,222
2025-11-19	27.750	28.000	27.750	28.000	26.539	13,301
2025-11-18	28.000	28.000	27.750	27.750	26.302	44,045
2025-11-17	28.000	28.000	27.750	27.750	26.302	174,106
2025-11-14	27.750	28.000	27.750	28.000	26.539	18,215
2025-11-13	28.000	28.000	27.750	28.000	26.539	113,038
2025-11-12	28.250	28.250	28.000	28.250	26.776	284,905
2025-11-11	28.000	28.250	28.000	28.250	26.776	283,705
2025-11-10	28.500	28.500	28.000	28.250	26.776	312,175
2025-11-07	28.250	28.500	28.250	28.250	26.776	67,629
2025-11-06	28.500	28.500	28.250	28.250	26.776	98,155
2025-11-05	28.500	28.500	28.250	28.500	27.013	190,343
2025-11-04	28.500	28.500	28.500	28.500	27.013	94,309
2025-11-03	28.750	28.750	28.250	28.500	27.013	150,230
2025-10-31	28.750	29.000	28.500	28.500	27.013	74,835
2025-10-30	28.750	29.000	28.750	28.750	27.250	92,749
2025-10-29	29.000	29.000	28.750	29.000	27.487	155,816
2025-10-28	29.000	29.000	28.750	29.000	27.487	19,005
2025-10-27	29.000	29.250	28.750	29.000	27.487	60,665
2025-10-24	29.000	29.000	28.750	29.000	27.487	54,776
2025-10-22	29.000	29.000	28.750	29.000	27.487	43,842
2025-10-21	29.000	29.000	28.750	29.000	27.487	36,207

← NewerPage 4 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.