Saha-Union Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	29.250	29.250	29.000	29.000	27.487	1,902
2025-04-18	29.000	29.250	28.750	29.250	27.724	10,150
2025-04-17	29.000	29.000	28.750	29.000	27.487	11,543
2025-04-16	28.250	28.750	28.250	28.750	27.250	14,118
2025-04-11	28.250	28.250	27.750	28.250	26.776	15,233
2025-04-10	27.750	28.500	27.750	28.250	26.776	14,612
2025-04-09	27.000	27.750	27.000	27.500	26.065	25,409
2025-04-08	28.500	28.500	27.250	27.500	26.065	142,912
2025-04-04	29.000	29.000	28.500	28.750	27.250	70,036
2025-04-03	29.250	29.250	28.750	29.000	27.487	20,127
2025-04-02	29.250	29.250	29.000	29.250	27.724	12,505
2025-04-01	29.000	29.250	28.750	28.750	27.250	180,545
2025-03-31	31.250	31.250	30.500	30.750	27.629	162,802
2025-03-28	31.250	31.250	31.000	31.250	28.078	44,304
2025-03-27	31.250	31.500	31.250	31.500	28.303	55,201
2025-03-26	31.500	31.500	31.250	31.500	28.303	67,633
2025-03-25	31.500	31.500	31.250	31.500	28.303	24,502
2025-03-24	31.500	31.750	31.500	31.500	28.303	30,410
2025-03-21	31.750	31.750	31.250	31.750	28.528	73,304
2025-03-20	31.750	32.000	31.750	31.750	28.528	56,688
2025-03-19	31.750	32.000	31.250	32.000	28.752	35,300
2025-03-18	31.500	31.750	31.500	31.750	28.528	21,000
2025-03-17	31.500	31.500	31.250	31.250	28.078	9,006
2025-03-14	31.500	31.500	31.250	31.500	28.303	5,407
2025-03-13	31.250	31.500	31.000	31.500	28.303	29,501
2025-03-12	31.750	31.750	31.250	31.500	28.303	12,700
2025-03-11	31.750	31.750	31.250	31.750	28.528	19,700
2025-03-10	32.000	32.000	31.500	31.750	28.528	35,705
2025-03-07	31.750	32.000	31.500	32.000	28.752	21,456
2025-03-06	31.500	32.000	31.500	31.750	28.528	20,433
2025-03-05	31.750	31.750	31.500	31.500	28.303	17,619
2025-03-04	31.500	31.750	31.500	31.750	28.528	16,300
2025-03-03	31.750	31.750	31.500	31.500	28.303	20,623
2025-02-28	31.750	31.750	31.250	31.500	28.303	13,900
2025-02-27	31.500	31.750	31.250	31.750	28.528	36,604
2025-02-26	31.000	31.250	30.500	31.250	28.078	97,304
2025-02-25	30.500	30.750	30.500	30.500	27.405	7,806
2025-02-24	30.250	30.750	30.250	30.750	27.629	14,909
2025-02-21	30.750	30.750	30.250	30.250	27.180	2,811
2025-02-20	30.500	30.750	30.250	30.750	27.629	24,900
2025-02-19	30.500	30.500	30.000	30.500	27.405	18,625
2025-02-18	30.250	30.500	30.000	30.500	27.405	52,923
2025-02-17	29.750	30.250	29.750	30.250	27.180	13,403
2025-02-14	30.000	30.000	30.000	30.000	26.955	43,902
2025-02-13	30.750	30.750	29.750	29.750	26.731	117,531
2025-02-11	30.500	31.000	30.500	30.750	27.629	19,801
2025-02-10	30.500	30.500	30.250	30.500	27.405	25,533
2025-02-07	30.750	30.750	30.500	30.500	27.405	31,801
2025-02-06	30.500	30.750	30.500	30.750	27.629	16,437
2025-02-05	31.000	31.000	30.750	30.750	27.629	16,043
2025-02-04	30.500	30.750	30.500	30.750	27.629	7,301
2025-02-03	31.000	31.000	30.750	30.750	27.629	10,404
2025-01-31	31.000	31.000	30.750	31.000	27.854	9,301
2025-01-30	30.750	31.000	30.750	31.000	27.854	3,110
2025-01-29	31.000	31.000	30.500	30.750	27.629	18,780
2025-01-28	30.750	31.000	30.750	31.000	27.854	3,101
2025-01-27	30.750	30.750	30.500	30.750	27.629	2,201
2025-01-24	30.750	31.000	30.750	30.750	27.629	3,100
2025-01-23	31.000	31.000	30.750	30.750	27.629	1,711
2025-01-22	30.500	30.750	30.500	30.750	27.629	21,710

← NewerPage 7 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.