Saha-Union Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	29.250	29.250	29.250	29.250	27.724	6,871
2025-07-21	29.250	29.250	29.000	29.250	27.724	25,600
2025-07-18	29.500	29.500	29.000	29.250	27.724	16,825
2025-07-17	29.250	29.250	29.000	29.250	27.724	54,759
2025-07-16	29.250	29.500	29.250	29.250	27.724	3,518
2025-07-15	29.250	29.500	29.000	29.250	27.724	34,002
2025-07-14	29.250	29.500	29.000	29.250	27.724	19,304
2025-07-11	29.250	29.250	29.250	29.250	27.724	8,501
2025-07-09	29.250	29.250	29.250	29.250	27.724	21,309
2025-07-08	29.500	29.750	29.250	29.250	27.724	16,103
2025-07-07	29.750	29.750	29.500	29.500	27.961	3,102
2025-07-04	29.500	29.750	29.500	29.750	28.198	11,506
2025-07-03	29.750	29.750	29.500	29.500	27.961	15,902
2025-07-02	29.250	29.500	29.250	29.500	27.961	6,002
2025-07-01	29.250	29.500	29.250	29.250	27.724	2,802
2025-06-30	29.500	29.500	29.500	29.500	27.961	8,502
2025-06-27	29.500	29.500	29.250	29.250	27.724	721
2025-06-26	29.250	29.500	29.250	29.500	27.961	14,720
2025-06-25	29.250	29.250	29.000	29.000	27.487	2,102
2025-06-24	28.750	29.000	28.750	29.000	27.487	3,206
2025-06-23	29.000	29.000	28.750	28.750	27.250	71,600
2025-06-20	29.250	29.250	29.000	29.250	27.724	3,826
2025-06-19	29.250	29.250	29.000	29.000	27.487	56,001
2025-06-18	29.500	29.500	29.500	29.500	27.961	27,302
2025-06-17	29.250	29.500	29.250	29.500	27.961	7,243
2025-06-16	29.250	29.250	29.250	29.250	27.724	5,703
2025-06-13	29.500	29.500	29.500	29.500	27.961	17,214
2025-06-12	29.750	29.750	29.750	29.750	28.198	11,603
2025-06-11	29.500	29.500	29.500	29.500	27.961	1,405
2025-06-10	29.500	29.750	29.500	29.500	27.961	37,302
2025-06-09	29.500	29.750	29.500	29.750	28.198	66,410
2025-06-06	29.750	29.750	29.500	29.500	27.961	934
2025-06-05	29.750	29.750	29.500	29.750	28.198	8,204
2025-06-04	29.500	29.750	29.500	29.500	27.961	5,715
2025-05-30	29.750	29.750	29.500	29.750	28.198	10,712
2025-05-29	29.500	29.500	29.500	29.500	27.961	14,300
2025-05-28	29.750	29.750	29.500	29.500	27.961	4,209
2025-05-27	29.500	29.750	29.500	29.500	27.961	25,402
2025-05-26	29.500	29.750	29.500	29.750	28.198	11,211
2025-05-23	29.750	29.750	29.500	29.750	28.198	8,822
2025-05-22	29.250	29.500	29.250	29.500	27.961	12,425
2025-05-21	29.500	29.500	29.250	29.500	27.961	16,102
2025-05-20	29.500	29.500	29.500	29.500	27.961	6,390
2025-05-19	29.000	29.500	29.000	29.500	27.961	49,603
2025-05-16	29.000	29.500	29.000	29.250	27.724	1,604
2025-05-15	29.000	29.000	29.000	29.000	27.487	18,003
2025-05-14	28.750	29.000	28.750	28.750	27.250	8,509
2025-05-13	29.000	29.000	28.750	28.750	27.250	26,604
2025-05-09	28.750	29.000	28.750	29.000	27.487	48,939
2025-05-08	29.000	29.000	28.500	28.750	27.250	55,410
2025-05-07	28.500	29.000	28.500	29.000	27.487	1,910
2025-05-06	28.750	28.750	28.500	28.500	27.013	30,008
2025-05-02	28.750	28.750	28.500	28.750	27.250	11,777
2025-04-30	29.000	29.000	28.750	28.750	27.250	3,410
2025-04-29	28.750	28.750	28.500	28.500	27.013	25,900
2025-04-28	29.000	29.000	28.500	28.750	27.250	17,701
2025-04-25	28.750	28.750	28.750	28.750	27.250	9,304
2025-04-24	28.750	28.750	28.750	28.750	27.250	15,202
2025-04-23	29.000	29.000	28.750	28.750	27.250	33,803
2025-04-22	29.000	29.000	28.500	28.750	27.250	4,904

← NewerPage 6 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.