SPM Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 20,500.00 | 20,500.00 | 20,200.00 | 20,300.00 | 17,347.48 | 8,400 |
| 2021-12-23 | 20,000.00 | 21,000.00 | 20,000.00 | 20,050.00 | 17,133.84 | 31,000 |
| 2021-12-22 | 19,900.00 | 20,250.00 | 19,800.00 | 19,900.00 | 17,005.66 | 6,600 |
| 2021-12-21 | 20,300.00 | 20,400.00 | 19,700.00 | 19,750.00 | 16,877.48 | 8,500 |
| 2021-12-20 | 20,000.00 | 20,100.00 | 19,800.00 | 20,100.00 | 17,176.57 | 13,100 |
| 2021-12-17 | 20,000.00 | 20,150.00 | 20,000.00 | 20,100.00 | 17,176.57 | 11,000 |
| 2021-12-16 | 20,000.00 | 20,650.00 | 19,500.00 | 20,000.00 | 17,091.11 | 7,500 |
| 2021-12-15 | 20,100.00 | 20,450.00 | 20,000.00 | 20,400.00 | 17,432.94 | 9,100 |
| 2021-12-14 | 20,450.00 | 20,450.00 | 19,900.00 | 20,050.00 | 17,133.84 | 8,400 |
| 2021-12-13 | 20,300.00 | 20,850.00 | 19,500.00 | 19,900.00 | 17,005.66 | 24,000 |
| 2021-12-10 | 21,500.00 | 21,500.00 | 20,200.00 | 20,500.00 | 17,518.39 | 5,700 |
| 2021-12-09 | 20,200.00 | 20,500.00 | 20,200.00 | 20,500.00 | 17,518.39 | 4,200 |
| 2021-12-08 | 20,300.00 | 21,300.00 | 20,200.00 | 20,500.00 | 17,518.39 | 11,100 |
| 2021-12-07 | 20,150.00 | 20,700.00 | 20,000.00 | 20,450.00 | 17,475.66 | 24,500 |
| 2021-12-06 | 21,400.00 | 22,700.00 | 21,150.00 | 21,150.00 | 18,073.85 | 32,700 |
| 2021-12-03 | 22,700.00 | 24,000.00 | 21,800.00 | 22,700.00 | 19,398.41 | 25,500 |
| 2021-12-02 | 26,050.00 | 26,050.00 | 22,700.00 | 22,700.00 | 19,398.41 | 74,400 |
| 2021-12-01 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 20,851.16 | 119,700 |
| 2021-11-30 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 19,526.60 | 44,700 |
| 2021-11-29 | 20,000.00 | 21,400.00 | 20,000.00 | 21,400.00 | 18,287.49 | 43,500 |
| 2021-11-26 | 20,200.00 | 20,300.00 | 19,900.00 | 20,000.00 | 17,091.11 | 28,000 |
| 2021-11-25 | 20,350.00 | 20,700.00 | 20,000.00 | 20,300.00 | 17,347.48 | 14,600 |
| 2021-11-24 | 20,800.00 | 20,800.00 | 20,400.00 | 20,700.00 | 17,689.30 | 12,900 |
| 2021-11-23 | 20,000.00 | 21,000.00 | 20,000.00 | 20,800.00 | 17,774.76 | 5,200 |
| 2021-11-22 | 21,400.00 | 21,400.00 | 20,300.00 | 21,000.00 | 17,945.67 | 11,400 |
| 2021-11-19 | 21,750.00 | 21,750.00 | 20,700.00 | 21,050.00 | 17,988.40 | 25,300 |
| 2021-11-18 | 21,500.00 | 21,900.00 | 21,500.00 | 21,500.00 | 18,372.95 | 8,200 |
| 2021-11-17 | 21,900.00 | 21,900.00 | 21,000.00 | 21,500.00 | 18,372.95 | 11,400 |
| 2021-11-16 | 21,600.00 | 22,400.00 | 21,500.00 | 21,900.00 | 18,714.77 | 59,700 |
| 2021-11-15 | 21,100.00 | 21,700.00 | 21,100.00 | 21,550.00 | 18,415.68 | 64,200 |
| 2021-11-12 | 19,700.00 | 21,200.00 | 19,700.00 | 20,800.00 | 17,774.76 | 22,900 |
| 2021-11-11 | 21,700.00 | 21,700.00 | 20,400.00 | 20,400.00 | 17,432.94 | 59,700 |
| 2021-11-10 | 21,400.00 | 21,800.00 | 20,700.00 | 21,000.00 | 17,945.67 | 22,200 |
| 2021-11-09 | 22,400.00 | 22,400.00 | 21,600.00 | 21,600.00 | 18,458.40 | 5,500 |
| 2021-11-08 | 22,700.00 | 22,700.00 | 20,700.00 | 21,950.00 | 18,757.50 | 15,800 |
| 2021-11-05 | 20,400.00 | 21,700.00 | 20,400.00 | 21,700.00 | 18,543.86 | 93,000 |
| 2021-11-04 | 20,400.00 | 20,450.00 | 20,000.00 | 20,300.00 | 17,347.48 | 12,000 |
| 2021-11-03 | 20,200.00 | 21,000.00 | 20,000.00 | 20,400.00 | 17,432.94 | 27,900 |
| 2021-11-02 | 20,300.00 | 20,600.00 | 20,200.00 | 20,300.00 | 17,347.48 | 23,400 |
| 2021-11-01 | 20,600.00 | 20,600.00 | 20,000.00 | 20,300.00 | 17,347.48 | 10,300 |
| 2021-10-29 | 20,050.00 | 20,500.00 | 20,000.00 | 20,000.00 | 17,091.11 | 19,500 |
| 2021-10-28 | 20,800.00 | 20,800.00 | 19,700.00 | 20,550.00 | 17,561.12 | 31,900 |
| 2021-10-27 | 21,500.00 | 21,500.00 | 20,000.00 | 20,800.00 | 17,774.76 | 29,900 |
| 2021-10-26 | 22,400.00 | 22,400.00 | 20,700.00 | 21,500.00 | 18,372.95 | 37,800 |
| 2021-10-25 | 20,950.00 | 20,950.00 | 20,850.00 | 20,950.00 | 17,902.94 | 46,200 |
| 2021-10-22 | 18,700.00 | 19,600.00 | 18,600.00 | 19,600.00 | 16,749.29 | 62,500 |
| 2021-10-21 | 18,200.00 | 18,400.00 | 17,800.00 | 18,350.00 | 15,681.10 | 8,400 |
| 2021-10-20 | 18,100.00 | 18,800.00 | 18,100.00 | 18,200.00 | 15,552.91 | 7,500 |
| 2021-10-19 | 19,100.00 | 19,200.00 | 18,100.00 | 18,900.00 | 16,151.10 | 10,500 |
| 2021-10-18 | 18,900.00 | 19,000.00 | 18,400.00 | 19,000.00 | 16,236.56 | 8,200 |
| 2021-10-15 | 18,500.00 | 19,000.00 | 18,450.00 | 18,800.00 | 16,065.65 | 16,700 |
| 2021-10-14 | 18,900.00 | 18,950.00 | 18,050.00 | 18,500.00 | 15,809.28 | 12,600 |
← NewerPage 15 of 15 · 892 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-02 | 500.0000 VND |
| 2024-12-06 | 500.0000 VND |
| 2022-12-07 | 500.0000 VND |
| 2022-07-19 | 500.0000 VND |
| 2019-01-14 | 1,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.