Saha-Union Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	29.000	29.000	28.750	29.000	27.487	63,084
2025-10-17	29.000	29.000	28.750	29.000	27.487	24,210
2025-10-16	29.250	29.250	29.000	29.000	27.487	33,006
2025-10-15	29.000	29.000	28.750	29.000	27.487	53,005
2025-10-14	29.250	29.250	29.000	29.000	27.487	81,851
2025-10-10	29.250	29.250	29.000	29.250	27.724	165,920
2025-10-09	29.250	29.250	29.000	29.250	27.724	71,516
2025-10-08	29.250	29.250	29.000	29.250	27.724	69,005
2025-10-07	29.250	29.500	28.750	29.250	27.724	375,452
2025-10-06	29.750	29.750	28.750	29.500	27.961	561,959
2025-10-03	29.750	29.750	29.500	29.750	28.198	7,004
2025-10-02	29.750	30.000	29.750	30.000	28.435	1,593
2025-10-01	29.500	30.000	29.500	30.000	28.435	5,752
2025-09-30	30.000	30.000	29.500	29.500	27.961	103,525
2025-09-29	30.250	30.250	29.750	29.750	28.198	81,521
2025-09-26	30.000	30.250	30.000	30.250	28.672	6,688
2025-09-25	29.750	30.250	29.750	30.250	28.672	128,505
2025-09-24	30.000	30.000	29.750	29.750	28.198	5,363
2025-09-23	30.000	30.000	29.500	29.750	28.198	14,228
2025-09-22	30.000	30.000	29.750	29.750	28.198	8,930
2025-09-19	30.000	30.000	29.750	29.750	28.198	371
2025-09-18	29.750	30.000	29.500	29.750	28.198	25,512
2025-09-17	30.000	30.000	29.750	29.750	28.198	24,702
2025-09-16	29.750	30.000	29.750	29.750	28.198	7,703
2025-09-15	29.750	30.000	29.500	29.500	27.961	22,912
2025-09-12	29.750	30.500	29.500	30.000	28.435	74,622
2025-09-11	29.750	30.000	29.750	29.750	28.198	4,902
2025-09-10	29.750	30.000	29.750	30.000	28.435	3,905
2025-09-09	29.500	30.000	29.500	29.750	28.198	55,116
2025-09-08	29.500	29.500	29.500	29.500	27.961	45,010
2025-09-05	29.500	29.500	29.250	29.500	27.961	69,004
2025-09-04	29.500	29.500	29.250	29.500	27.961	6,510
2025-09-03	29.500	29.500	29.500	29.500	27.961	3,651
2025-09-02	29.500	29.500	29.500	29.500	27.961	3,970
2025-09-01	29.500	29.500	29.250	29.250	27.724	32,308
2025-08-29	29.250	29.250	29.250	29.250	27.724	2,106
2025-08-28	29.250	29.500	29.250	29.250	27.724	18,420
2025-08-27	29.250	29.250	29.250	29.250	27.724	36,902
2025-08-26	29.500	29.500	29.250	29.250	27.724	18,108
2025-08-25	29.250	29.500	29.250	29.250	27.724	41,102
2025-08-22	29.250	29.500	29.250	29.250	27.724	11,102
2025-08-21	29.500	29.500	29.250	29.250	27.724	12,600
2025-08-20	29.500	29.500	29.250	29.250	27.724	101,200
2025-08-19	29.250	29.500	29.250	29.250	27.724	55,316
2025-08-18	29.500	29.500	29.250	29.500	27.961	20,902
2025-08-15	29.500	29.500	29.250	29.250	27.724	30,602
2025-08-14	29.500	29.750	29.250	29.500	27.961	157,104
2025-08-13	29.000	29.250	28.750	29.250	27.724	35,233
2025-08-08	29.250	29.250	28.750	29.000	27.487	273,557
2025-08-07	29.250	29.250	29.000	29.250	27.724	30,057
2025-08-06	29.500	29.500	29.000	29.250	27.724	36,830
2025-08-05	29.250	29.250	29.250	29.250	27.724	18,380
2025-08-04	29.250	29.250	29.250	29.250	27.724	30,702
2025-08-01	29.250	29.250	29.000	29.250	27.724	11,406
2025-07-31	29.250	29.250	29.000	29.000	27.487	43,303
2025-07-30	29.250	29.250	29.250	29.250	27.724	121,203
2025-07-29	29.250	29.250	29.000	29.250	27.724	63,902
2025-07-25	29.250	29.250	29.250	29.250	27.724	64,504
2025-07-24	29.250	29.250	29.250	29.250	27.724	24,200
2025-07-23	29.250	29.500	29.000	29.250	27.724	39,208

← NewerPage 5 of 21 · 1,215 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.