Saha-Union Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	32.000	32.000	31.000	31.750	28.528	14,800
2024-10-22	31.500	31.750	31.500	31.750	28.528	73,203
2024-10-21	31.750	32.000	31.500	31.500	28.303	12,902
2024-10-18	32.250	32.250	31.500	31.500	28.303	36,905
2024-10-17	32.250	32.250	32.000	32.250	28.977	22,406
2024-10-16	32.000	32.250	32.000	32.250	28.977	60,078
2024-10-15	32.000	32.250	31.500	32.250	28.977	24,301
2024-10-11	31.750	32.250	31.750	32.250	28.977	25,011
2024-10-10	32.000	32.250	31.750	32.250	28.977	8,201
2024-10-09	32.000	32.000	31.500	31.500	28.303	25,609
2024-10-08	32.000	32.250	32.000	32.250	28.977	6,103
2024-10-07	32.250	32.250	32.000	32.250	28.977	15,313
2024-10-04	32.000	32.250	31.750	32.250	28.977	9,131
2024-10-03	32.750	32.750	32.000	32.250	28.977	28,602
2024-10-02	32.500	32.750	32.000	32.250	28.977	27,402
2024-10-01	32.750	32.750	32.500	32.500	29.202	19,601
2024-09-30	32.500	32.750	32.250	32.750	29.426	47,076
2024-09-27	32.250	32.750	32.000	32.500	29.202	77,134
2024-09-26	32.000	32.250	31.750	32.000	28.752	33,733
2024-09-25	32.250	32.250	31.750	32.000	28.752	5,602
2024-09-24	32.250	32.500	31.500	32.000	28.752	69,921
2024-09-23	32.250	32.250	32.000	32.250	28.977	11,401
2024-09-20	32.250	32.500	32.000	32.250	28.977	35,800
2024-09-19	31.250	32.500	31.250	32.250	28.977	127,407
2024-09-18	31.000	31.250	30.750	31.250	28.078	21,301
2024-09-17	30.750	31.000	30.500	31.000	27.854	18,182
2024-09-16	30.500	31.000	30.500	30.750	27.629	25,501
2024-09-13	30.500	30.500	30.250	30.500	27.405	34,200
2024-09-12	30.250	30.500	30.250	30.500	27.405	22,200
2024-09-11	30.500	30.500	30.250	30.250	27.180	11,600
2024-09-10	30.250	30.500	30.250	30.500	27.405	40,300
2024-09-09	30.250	30.500	30.000	30.500	27.405	43,848
2024-09-06	30.250	30.500	30.000	30.000	26.955	152,200
2024-09-05	30.250	30.250	30.250	30.250	27.180	172,000
2024-09-04	30.500	30.500	30.000	30.500	27.405	26,800
2024-09-03	30.500	30.500	30.250	30.500	27.405	21,800
2024-09-02	30.250	30.500	30.250	30.250	27.180	17,530
2024-08-30	30.500	30.500	30.250	30.500	27.405	10,614
2024-08-29	30.500	30.500	30.250	30.500	27.405	5,800
2024-08-28	30.750	30.750	30.250	30.500	27.405	7,325
2024-08-27	30.500	30.750	30.500	30.500	27.405	9,201
2024-08-26	30.250	30.500	30.250	30.500	27.405	12,500
2024-08-23	30.500	30.500	30.250	30.250	27.180	2,604
2024-08-22	30.500	30.750	30.250	30.250	27.180	13,601
2024-08-21	30.250	30.500	30.250	30.500	27.405	25,700
2024-08-20	30.250	30.750	30.000	30.500	27.405	9,701
2024-08-19	30.750	30.750	30.250	30.250	27.180	24,109
2024-08-16	30.250	30.500	30.000	30.500	27.405	22,457
2024-08-15	30.250	30.500	30.000	30.000	26.955	38,814
2024-08-14	29.500	30.000	29.500	29.750	26.731	2,000
2024-08-13	29.750	29.750	29.250	29.750	26.731	4,101
2024-08-09	30.000	30.000	29.500	29.500	26.506	13,501
2024-08-08	29.750	30.250	29.500	29.500	26.506	4,708
2024-08-07	29.750	29.750	29.500	29.750	26.731	3,200
2024-08-06	29.750	29.750	29.250	29.750	26.731	5,401
2024-08-05	29.750	29.750	29.500	29.750	26.731	45,810
2024-08-02	30.000	30.000	29.500	29.500	26.506	27,325
2024-08-01	30.250	30.250	30.000	30.000	26.955	2,101
2024-07-31	29.750	30.250	29.750	30.000	26.955	6,801
2024-07-30	30.250	30.250	29.500	29.750	26.731	31,416

← NewerPage 9 of 21 · 1,212 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.