Saha-Union Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	30.500	30.750	30.500	30.750	27.629	21,710
2025-01-21	30.500	30.750	30.500	30.750	27.629	12,237
2025-01-20	30.500	31.000	30.500	31.000	27.854	3,506
2025-01-17	30.500	30.750	30.500	30.750	27.629	10,549
2025-01-16	30.750	31.000	30.500	30.500	27.405	12,141
2025-01-15	30.750	31.000	30.500	31.000	27.854	26,902
2025-01-14	30.750	31.000	30.500	30.750	27.629	8,202
2025-01-13	30.500	31.000	30.500	30.750	27.629	1,954
2025-01-10	31.000	31.000	31.000	31.000	27.854	15,308
2025-01-09	31.000	31.000	30.750	31.000	27.854	22,102
2025-01-08	31.000	31.250	31.000	31.000	27.854	902
2025-01-07	31.000	31.250	31.000	31.250	28.078	17,200
2025-01-06	31.250	31.250	31.000	31.000	27.854	21,892
2025-01-03	31.250	31.250	31.000	31.250	28.078	20,900
2025-01-02	31.250	31.250	31.000	31.250	28.078	5,000
2024-12-30	31.250	31.500	31.000	31.250	28.078	4,807
2024-12-27	31.250	31.250	31.000	31.250	28.078	22,860
2024-12-26	31.250	31.500	31.000	31.000	27.854	20,821
2024-12-25	31.250	31.250	31.000	31.250	28.078	2,000
2024-12-24	31.000	31.250	31.000	31.250	28.078	7,401
2024-12-23	31.000	31.000	30.750	31.000	27.854	22,506
2024-12-20	31.000	31.250	30.500	31.000	27.854	37,111
2024-12-19	31.250	31.250	31.000	31.250	28.078	27,905
2024-12-18	31.250	31.500	31.000	31.250	28.078	4,308
2024-12-17	31.500	31.500	31.000	31.250	28.078	17,619
2024-12-16	31.750	32.000	31.250	31.250	28.078	28,102
2024-12-13	31.750	31.750	31.500	31.500	28.303	3,100
2024-12-12	31.750	31.750	31.500	31.500	28.303	5,729
2024-12-11	31.500	31.750	31.500	31.500	28.303	10,920
2024-12-09	31.250	31.500	31.000	31.500	28.303	3,664
2024-12-06	31.250	31.500	31.250	31.250	28.078	17,671
2024-12-04	31.500	31.750	31.250	31.500	28.303	13,715
2024-12-03	31.250	31.500	31.250	31.500	28.303	1,550
2024-12-02	31.250	31.500	31.250	31.500	28.303	14,900
2024-11-29	31.250	31.500	31.250	31.500	28.303	10,720
2024-11-28	31.250	31.250	31.000	31.250	28.078	11,416
2024-11-27	31.250	31.250	31.000	31.250	28.078	2,701
2024-11-26	31.000	31.250	30.750	31.000	27.854	4,411
2024-11-25	31.500	31.500	30.750	30.750	27.629	31,802
2024-11-22	31.000	31.500	31.000	31.500	28.303	11,501
2024-11-21	31.000	31.250	30.750	30.750	27.629	18,602
2024-11-20	31.250	31.250	30.750	31.000	27.854	3,100
2024-11-19	31.250	31.250	31.000	31.000	27.854	3,300
2024-11-18	31.500	31.500	31.000	31.250	28.078	20,604
2024-11-15	31.000	31.250	31.000	31.000	27.854	9,550
2024-11-14	31.000	31.500	30.750	31.000	27.854	49,400
2024-11-13	31.000	31.250	30.250	30.500	27.405	77,303
2024-11-12	31.250	31.500	31.000	31.000	27.854	28,602
2024-11-11	31.750	31.750	31.250	31.250	28.078	13,700
2024-11-08	31.500	31.750	31.500	31.500	28.303	3,241
2024-11-07	31.500	31.500	31.250	31.500	28.303	20,400
2024-11-06	32.000	32.000	31.250	31.250	28.078	24,589
2024-11-05	32.000	32.000	31.750	32.000	28.752	1,901
2024-11-04	31.750	32.250	31.500	31.500	28.303	16,315
2024-11-01	32.000	32.000	31.500	31.750	28.528	3,802
2024-10-31	31.750	32.000	31.500	32.000	28.752	16,102
2024-10-30	31.500	31.750	31.500	31.750	28.528	2,914
2024-10-29	31.500	31.750	31.500	31.750	28.528	2,101
2024-10-28	31.500	31.500	31.250	31.500	28.303	6,201
2024-10-25	31.750	31.750	31.000	31.250	28.078	40,101

← NewerPage 8 of 21 · 1,216 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.